Prices and Webb-site Total Returns

Wenling Zhejiang Measuring and Cutting Tools Trading Centre Company Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01379	2020-12-30			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-05-14	2.690	-	2.690	-	-	0	0	-	2.690	-	2.690	-	-	0	-	-0.37%
2026-05-13	2.700	-	2.900	-	-	0	0	-	2.700	-	2.900	-	-	0	-	0.00%
2026-05-12	2.700	2.020	-	2.700	2.700	1,000	2,700	2.7000	2.700	2.020	-	2.700	2.700	1,000	2.7000	3.31%
2026-05-11	2.750	2.340	2.900	2.570	2.750	9,500	24,775	2.6079	2.614	2.224	2.756	2.443	2.614	9,996	2.4785	7.42%
2026-05-08	2.560	2.180	2.560	-	-	0	0	-	2.433	2.072	2.433	-	-	0	-	0.00%
2026-05-07	2.560	-	-	-	-	0	0	-	2.433	-	-	-	-	0	-	0.00%
2026-05-06	2.560	2.320	-	2.540	2.560	4,500	11,445	2.5433	2.433	2.205	-	2.414	2.433	4,735	2.4172	0.79%
2026-05-05	2.540	2.540	2.780	2.030	2.030	1,000	2,030	2.0300	2.414	2.414	2.642	1.929	1.929	1,052	1.9293	-8.63%
2026-05-04	2.780	-	2.780	-	-	0	0	-	2.642	-	2.642	-	-	0	-	0.00%
2026-04-30	2.780	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2026-04-29	2.780	2.780	-	-	-	0	0	-	2.642	2.642	-	-	-	0	-	0.00%
2026-04-28	2.780	-	2.780	-	-	0	0	-	2.642	-	2.642	-	-	0	-	0.00%
2026-04-27	2.780	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2026-04-24	2.780	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2026-04-23	2.780	2.370	3.000	-	-	0	0	-	2.642	2.252	2.851	-	-	0	-	0.00%
2026-04-22	2.780	2.450	3.000	-	-	0	0	-	2.642	2.328	2.851	-	-	0	-	0.00%
2026-04-21	2.780	-	2.780	-	-	0	0	-	2.642	-	2.642	-	-	0	-	0.00%
2026-04-20	2.780	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	0.00%
2026-04-17	2.780	2.550	2.780	-	-	0	0	-	2.642	2.424	2.642	-	-	0	-	0.00%
2026-04-16	2.780	2.780	-	2.780	2.780	3,000	8,340	2.7800	2.642	2.642	-	2.642	2.642	3,157	2.6421	0.00%
2026-04-15	2.780	2.780	-	2.780	2.780	4,500	12,510	2.7800	2.642	2.642	-	2.642	2.642	4,735	2.6421	-4.14%
2026-04-14	2.900	2.660	2.900	-	-	0	0	-	2.756	2.528	2.756	-	-	0	-	-3.01%
2026-04-13	2.990	-	3.000	2.990	2.990	500	1,495	2.9900	2.842	-	2.851	2.842	2.842	526	2.8417	-0.33%
2026-04-10	3.000	-	3.000	-	-	0	0	-	2.851	-	2.851	-	-	0	-	-0.66%
2026-04-09	3.020	-	3.200	-	-	0	0	-	2.870	-	3.041	-	-	0	-	0.00%
2026-04-08	3.020	-	3.390	-	-	0	0	-	2.870	-	3.222	-	-	0	-	0.00%
2026-04-02	3.020	-	3.030	-	-	0	0	-	2.870	-	2.880	-	-	0	-	-0.33%
2026-04-01	3.030	2.340	3.160	-	-	0	0	-	2.880	2.224	3.003	-	-	0	-	0.00%
2026-03-31	3.030	2.670	3.390	2.920	3.030	4,500	13,555	3.0122	2.880	2.538	3.222	2.775	2.880	4,735	2.8628	-5.02%
2026-03-30	3.190	-	3.640	-	-	0	0	-	3.032	-	3.459	-	-	0	-	0.00%
2026-03-27	3.190	2.650	3.190	3.190	3.200	1,000	3,195	3.1950	3.032	2.519	3.032	3.032	3.041	1,052	3.0365	-11.88%
2026-03-26	3.620	2.430	3.620	-	-	0	0	-	3.440	2.309	3.440	-	-	0	-	0.00%
2026-03-25	3.620	2.550	3.750	3.620	3.620	2,000	7,240	3.6200	3.440	2.424	3.564	3.440	3.440	2,104	3.4404	0.56%
2026-03-24	3.600	-	3.600	-	-	0	0	-	3.421	-	3.421	-	-	0	-	-1.37%
2026-03-23	3.650	-	3.650	-	-	0	0	-	3.469	-	3.469	-	-	0	-	0.00%
2026-03-20	3.650	-	3.650	-	-	0	0	-	3.469	-	3.469	-	-	0	-	0.00%
2026-03-19	3.650	-	3.650	-	-	0	0	-	3.469	-	3.469	-	-	0	-	0.00%
2026-03-18	3.650	-	3.650	-	-	0	0	-	3.469	-	3.469	-	-	0	-	0.00%
2026-03-17	3.650	-	3.790	-	-	0	0	-	3.469	-	3.602	-	-	0	-	0.00%
2026-03-16	3.650	-	3.680	-	-	0	0	-	3.469	-	3.497	-	-	0	-	0.00%
2026-03-13	3.650	-	3.680	-	-	0	0	-	3.469	-	3.497	-	-	0	-	0.00%
2026-03-12	3.650	-	3.650	-	-	0	0	-	3.469	-	3.469	-	-	0	-	0.00%
2026-03-11	3.650	-	3.790	-	-	0	0	-	3.469	-	3.602	-	-	0	-	0.00%
2026-03-10	3.650	-	3.790	-	-	0	0	-	3.469	-	3.602	-	-	0	-	0.00%
2026-03-09	3.650	-	3.790	-	-	0	0	-	3.469	-	3.602	-	-	0	-	0.00%
2026-03-06	3.650	2.260	3.790	-	-	0	0	-	3.469	2.148	3.602	-	-	0	-	0.00%
2026-03-05	3.650	1.760	3.790	-	-	0	0	-	3.469	1.673	3.602	-	-	0	-	0.00%
2026-03-04	3.650	2.250	3.780	-	-	0	0	-	3.469	2.138	3.593	-	-	0	-	0.00%
2026-03-03	3.650	3.110	3.790	-	-	0	0	-	3.469	2.956	3.602	-	-	0	-	0.00%
2026-03-02	3.650	-	3.790	-	-	0	0	-	3.469	-	3.602	-	-	0	-	0.00%
2026-02-27	3.650	3.650	3.790	-	-	0	0	-	3.469	3.469	3.602	-	-	0	-	0.00%
2026-02-26	3.650	3.360	3.790	-	-	0	0	-	3.469	3.193	3.602	-	-	0	-	0.00%
2026-02-25	3.650	3.360	3.650	-	-	0	0	-	3.469	3.193	3.469	-	-	0	-	-0.27%
2026-02-24	3.660	3.360	3.800	-	-	0	0	-	3.478	3.193	3.612	-	-	0	-	0.00%
2026-02-23	3.660	3.360	3.660	-	-	0	0	-	3.478	3.193	3.478	-	-	0	-	0.00%
2026-02-20	3.660	3.360	3.800	-	-	0	0	-	3.478	3.193	3.612	-	-	0	-	0.00%
2026-02-16	3.660	3.360	3.800	-	-	0	0	-	3.478	3.193	3.612	-	-	0	-	0.00%
2026-02-13	3.660	3.360	3.800	-	-	0	0	-	3.478	3.193	3.612	-	-	0	-	0.00%
2026-02-12	3.660	3.660	3.800	3.660	3.660	4,500	16,470	3.6600	3.478	3.478	3.612	3.478	3.478	4,735	3.4785	-0.27%
2026-02-11	3.670	3.660	3.790	-	-	0	0	-	3.488	3.478	3.602	-	-	0	-	0.00%
2026-02-10	3.670	3.660	3.800	-	-	0	0	-	3.488	3.478	3.612	-	-	0	-	0.00%
2026-02-09	3.670	3.660	3.790	3.660	3.670	2,000	7,335	3.6675	3.488	3.478	3.602	3.478	3.488	2,104	3.4856	0.27%
2026-02-06	3.660	3.660	3.790	3.660	3.660	4,000	14,640	3.6600	3.478	3.478	3.602	3.478	3.478	4,209	3.4785	0.00%
2026-02-05	3.660	3.350	3.660	3.360	3.790	20,500	70,570	3.4424	3.478	3.184	3.478	3.193	3.602	21,570	3.2717	7.65%
2026-02-04	3.400	3.400	3.520	3.390	6.000	604,500	2,223,755	3.6787	3.231	3.231	3.345	3.222	5.702	636,048	3.4962	0.29%
2026-02-03	3.390	3.000	3.390	-	-	0	0	-	3.222	2.851	3.222	-	-	0	-	0.00%
2026-02-02	3.390	3.000	3.390	-	-	0	0	-	3.222	2.851	3.222	-	-	0	-	0.00%
2026-01-30	3.390	3.000	3.400	-	-	0	0	-	3.222	2.851	3.231	-	-	0	-	0.00%
2026-01-29	3.390	3.000	3.390	-	-	0	0	-	3.222	2.851	3.222	-	-	0	-	0.00%
2026-01-28	3.390	3.000	3.400	-	-	0	0	-	3.222	2.851	3.231	-	-	0	-	0.00%
2026-01-27	3.390	3.010	3.400	-	-	0	0	-	3.222	2.861	3.231	-	-	0	-	0.00%
2026-01-26	3.390	3.010	3.390	-	-	0	0	-	3.222	2.861	3.222	-	-	0	-	0.00%
2026-01-23	3.390	3.010	3.390	-	-	0	0	-	3.222	2.861	3.222	-	-	0	-	0.00%
2026-01-22	3.390	3.010	3.390	-	-	0	0	-	3.222	2.861	3.222	-	-	0	-	0.00%
2026-01-21	3.390	3.010	3.400	3.390	3.390	3,500	11,865	3.3900	3.222	2.861	3.231	3.222	3.222	3,683	3.2219	5.94%
2026-01-20	3.200	3.010	3.570	3.200	3.200	20,000	64,000	3.2000	3.041	2.861	3.393	3.041	3.041	21,044	3.0413	-0.31%
2026-01-19	3.210	3.200	3.580	3.210	3.210	500	1,605	3.2100	3.051	3.041	3.402	3.051	3.051	526	3.0508	0.00%
2026-01-16	3.210	3.200	3.580	-	-	0	0	-	3.051	3.041	3.402	-	-	0	-	0.00%
2026-01-15	3.210	3.200	3.580	-	-	0	0	-	3.051	3.041	3.402	-	-	0	-	0.00%
2026-01-14	3.210	3.200	3.590	-	-	0	0	-	3.051	3.041	3.412	-	-	0	-	0.00%
2026-01-13	3.210	3.200	3.590	-	-	0	0	-	3.051	3.041	3.412	-	-	0	-	0.00%
2026-01-09	3.210	3.200	3.590	-	-	0	0	-	3.051	3.041	3.412	-	-	0	-	0.00%
2026-01-08	3.210	3.200	3.580	-	-	0	0	-	3.051	3.041	3.402	-	-	0	-	0.00%
2026-01-07	3.210	3.210	3.590	-	-	0	0	-	3.051	3.051	3.412	-	-	0	-	0.31%
2026-01-06	3.200	3.200	3.600	-	-	0	0	-	3.041	3.041	3.421	-	-	0	-	0.00%
2026-01-05	3.200	3.200	3.600	-	-	0	0	-	3.041	3.041	3.421	-	-	0	-	0.00%
2025-12-31	3.200	3.200	3.700	3.200	3.410	22,000	74,610	3.3914	3.041	3.041	3.516	3.041	3.241	23,148	3.2232	-6.16%
2025-12-30	3.410	3.400	3.600	3.410	3.410	2,500	8,525	3.4100	3.241	3.231	3.421	3.241	3.241	2,630	3.2409	-5.28%
2025-12-29	3.600	3.400	3.600	-	-	0	0	-	3.421	3.231	3.421	-	-	0	-	0.00%
2025-12-24	3.600	3.400	3.720	-	-	0	0	-	3.421	3.231	3.535	-	-	0	-	0.00%
2025-12-23	3.600	3.400	3.720	-	-	0	0	-	3.421	3.231	3.535	-	-	0	-	0.00%
2025-12-22	3.600	3.400	3.600	3.220	3.600	23,000	82,435	3.5841	3.421	3.231	3.421	3.060	3.421	24,200	3.4064	11.80%
2025-12-19	3.220	3.200	3.580	-	-	0	0	-	3.060	3.041	3.402	-	-	0	-	0.00%
2025-12-18	3.220	3.210	3.580	-	-	0	0	-	3.060	3.051	3.402	-	-	0	-	0.00%
2025-12-17	3.220	3.220	3.570	3.210	3.210	3,000	9,630	3.2100	3.060	3.060	3.393	3.051	3.051	3,157	3.0508	-9.80%
2025-12-16	3.570	3.200	3.580	-	-	0	0	-	3.393	3.041	3.402	-	-	0	-	0.00%
2025-12-15	3.570	3.200	3.580	3.570	3.570	2,500	8,925	3.5700	3.393	3.041	3.402	3.393	3.393	2,630	3.3929	-0.28%
2025-12-12	3.580	3.200	3.600	-	-	0	0	-	3.402	3.041	3.421	-	-	0	-	0.00%
2025-12-11	3.580	3.200	3.580	-	-	0	0	-	3.402	3.041	3.402	-	-	0	-	0.00%
2025-12-10	3.580	3.200	3.580	-	-	0	0	-	3.402	3.041	3.402	-	-	0	-	0.00%
2025-12-09	3.580	3.200	3.590	3.580	3.580	2,500	8,950	3.5800	3.402	3.041	3.412	3.402	3.402	2,630	3.4024	-0.28%
2025-12-08	3.590	3.200	3.600	-	-	0	0	-	3.412	3.041	3.421	-	-	0	-	0.00%
2025-12-05	3.590	3.200	3.600	3.590	3.590	2,000	7,180	3.5900	3.412	3.041	3.421	3.412	3.412	2,104	3.4119	0.00%
2025-12-04	3.590	3.200	3.600	-	-	0	0	-	3.412	3.041	3.421	-	-	0	-	0.00%
2025-12-03	3.590	3.200	3.590	-	-	0	0	-	3.412	3.041	3.412	-	-	0	-	0.00%
2025-12-02	3.590	3.200	3.600	-	-	0	0	-	3.412	3.041	3.421	-	-	0	-	0.00%
2025-12-01	3.590	3.210	3.600	3.590	3.590	5,000	17,950	3.5900	3.412	3.051	3.421	3.412	3.412	5,261	3.4119	12.19%
2025-11-28	3.200	3.200	3.600	-	-	0	0	-	3.041	3.041	3.421	-	-	0	-	0.00%
2025-11-27	3.200	3.200	3.600	3.200	3.200	500	1,600	3.2000	3.041	3.041	3.421	3.041	3.041	526	3.0413	-5.88%
2025-11-26	3.400	3.210	3.600	-	-	0	0	-	3.231	3.051	3.421	-	-	0	-	0.00%
2025-11-25	3.400	3.210	3.600	-	-	0	0	-	3.231	3.051	3.421	-	-	0	-	0.00%
2025-11-24	3.400	3.200	3.600	-	-	0	0	-	3.231	3.041	3.421	-	-	0	-	0.00%
2025-11-21	3.400	3.400	3.600	-	-	0	0	-	3.231	3.231	3.421	-	-	0	-	0.00%
2025-11-20	3.400	3.400	3.600	-	-	0	0	-	3.231	3.231	3.421	-	-	0	-	0.00%
2025-11-19	3.400	3.400	3.600	-	-	0	0	-	3.231	3.231	3.421	-	-	0	-	0.00%
2025-11-18	3.400	3.400	3.600	3.400	3.400	6,000	20,400	3.4000	3.231	3.231	3.421	3.231	3.231	6,313	3.2314	0.00%
2025-11-17	3.400	3.400	3.600	-	-	0	0	-	3.231	3.231	3.421	-	-	0	-	0.00%
2025-11-14	3.400	3.400	3.600	-	-	0	0	-	3.231	3.231	3.421	-	-	0	-	0.00%
2025-11-13	3.400	3.400	3.600	-	-	0	0	-	3.231	3.231	3.421	-	-	0	-	0.00%
2025-11-12	3.400	3.400	3.600	-	-	0	0	-	3.231	3.231	3.421	-	-	0	-	0.00%
2025-11-11	3.400	3.400	3.600	-	-	0	0	-	3.231	3.231	3.421	-	-	0	-	0.00%
2025-11-10	3.400	3.400	3.600	-	-	0	0	-	3.231	3.231	3.421	-	-	0	-	0.00%
2025-11-07	3.400	3.400	3.600	-	-	0	0	-	3.231	3.231	3.421	-	-	0	-	0.00%
2025-11-06	3.400	3.400	3.600	3.400	3.400	2,000	6,800	3.4000	3.231	3.231	3.421	3.231	3.231	2,104	3.2314	0.00%
2025-11-05	3.400	3.400	3.600	-	-	0	0	-	3.231	3.231	3.421	-	-	0	-	0.00%
2025-11-04	3.400	3.400	3.600	3.400	3.400	500	1,700	3.4000	3.231	3.231	3.421	3.231	3.231	526	3.2314	0.00%
2025-11-03	3.400	3.400	3.600	-	-	0	0	-	3.231	3.231	3.421	-	-	0	-	0.00%
2025-10-31	3.400	3.400	3.590	3.400	3.400	1,500	5,100	3.4000	3.231	3.231	3.412	3.231	3.231	1,578	3.2314	-5.56%
2025-10-30	3.600	3.400	3.600	3.600	3.600	500	1,800	3.6000	3.421	3.231	3.421	3.421	3.421	526	3.4214	0.28%
2025-10-28	3.590	3.400	3.770	3.400	3.590	2,500	8,595	3.4380	3.412	3.231	3.583	3.231	3.412	2,630	3.2675	5.28%
2025-10-27	3.410	3.400	3.410	3.410	3.420	3,000	10,255	3.4183	3.241	3.231	3.241	3.241	3.250	3,157	3.2488	0.00%
2025-10-24	3.410	3.410	3.790	3.400	3.790	17,500	59,995	3.4283	3.241	3.241	3.602	3.231	3.602	18,413	3.2582	-10.26%
2025-10-23	3.800	3.700	3.800	3.800	3.800	500	1,900	3.8000	3.612	3.516	3.612	3.612	3.612	526	3.6115	2.70%
2025-10-22	3.700	3.400	3.790	3.700	3.700	500	1,850	3.7000	3.516	3.231	3.602	3.516	3.516	526	3.5165	-2.37%
2025-10-21	3.790	3.410	3.800	-	-	0	0	-	3.602	3.241	3.612	-	-	0	-	0.00%
2025-10-20	3.790	3.410	3.790	3.800	3.800	500	1,900	3.8000	3.602	3.241	3.602	3.612	3.612	526	3.6115	3.84%
2025-10-17	3.650	3.650	3.800	3.650	3.650	500	1,825	3.6500	3.469	3.469	3.612	3.469	3.469	526	3.4690	0.00%
2025-10-16	3.650	3.400	3.650	-	-	0	0	-	3.469	3.231	3.469	-	-	0	-	0.00%
2025-10-15	3.650	3.400	3.650	-	-	0	0	-	3.469	3.231	3.469	-	-	0	-	0.00%
2025-10-14	3.650	3.400	3.650	-	-	0	0	-	3.469	3.231	3.469	-	-	0	-	0.00%
2025-10-13	3.650	3.400	3.650	-	-	0	0	-	3.469	3.231	3.469	-	-	0	-	-1.35%
2025-10-10	3.700	3.400	3.700	3.750	3.750	500	1,875	3.7500	3.516	3.231	3.516	3.564	3.564	526	3.5640	8.82%
2025-10-09	3.400	3.400	3.600	3.400	3.610	26,000	93,200	3.5846	3.231	3.231	3.421	3.231	3.431	27,357	3.4068	-10.76%
2025-10-08	3.810	2.350	3.810	3.810	3.810	500	1,905	3.8100	3.621	2.233	3.621	3.621	3.621	526	3.6210	0.26%
2025-10-06	3.800	-	3.810	3.800	3.800	2,000	7,600	3.8000	3.612	-	3.621	3.612	3.612	2,104	3.6115	0.26%
2025-10-03	3.790	2.880	3.800	-	-	0	0	-	3.602	2.737	3.612	-	-	0	-	0.00%
2025-10-02	3.790	2.740	3.790	-	-	0	0	-	3.602	2.604	3.602	-	-	0	-	0.00%
2025-09-30	3.790	-	3.800	-	-	0	0	-	3.602	-	3.612	-	-	0	-	0.00%
2025-09-29	3.790	3.790	3.800	3.790	3.800	2,500	9,485	3.7940	3.602	3.602	3.612	3.602	3.612	2,630	3.6058	0.00%
2025-09-26	3.790	-	3.790	3.790	3.790	500	1,895	3.7900	3.602	-	3.602	3.602	3.602	526	3.6020	5.57%
2025-09-25	3.590	3.590	3.600	3.590	3.590	1,500	5,385	3.5900	3.412	3.412	3.421	3.412	3.412	1,578	3.4119	0.00%
2025-09-24	3.590	-	3.590	-	-	0	0	-	3.412	-	3.412	-	-	0	-	0.00%
2025-09-23	3.590	-	3.590	3.590	3.590	5,000	17,950	3.5900	3.412	-	3.412	3.412	3.412	5,261	3.4119	0.00%
2025-09-22	3.590	-	3.590	3.590	3.590	2,500	8,975	3.5900	3.412	-	3.412	3.412	3.412	2,630	3.4119	-0.28%
2025-09-19	3.600	3.060	3.600	3.600	3.600	500	1,800	3.6000	3.421	2.908	3.421	3.421	3.421	526	3.4214	0.28%
2025-09-18	3.590	2.640	3.590	3.590	3.600	7,500	26,950	3.5933	3.412	2.509	3.412	3.412	3.421	7,891	3.4151	-0.28%
2025-09-17	3.600	3.060	3.600	3.600	3.600	5,000	18,000	3.6000	3.421	2.908	3.421	3.421	3.421	5,261	3.4214	0.00%
2025-09-16	3.600	2.590	3.600	3.600	3.650	11,000	39,625	3.6023	3.421	2.462	3.421	3.421	3.469	11,574	3.4236	1.41%
2025-09-15	3.550	3.300	3.550	3.630	3.650	10,500	38,205	3.6386	3.374	3.136	3.374	3.450	3.469	11,048	3.4581	-4.05%
2025-09-12	3.700	3.460	3.750	3.700	3.700	301,000	1,113,700	3.7000	3.516	3.288	3.564	3.516	3.516	316,709	3.5165	-1.33%
2025-09-11	3.750	3.450	3.750	-	-	742,500	2,821,500	3.8000	3.564	3.279	3.564	-	-	781,250	3.6115	-1.32%
2025-09-10	3.800	3.210	3.800	3.800	3.800	500	1,900	3.8000	3.612	3.051	3.612	3.612	3.612	526	3.6115	1.60%
2025-09-09	3.740	3.510	3.740	3.750	3.750	6,000	22,500	3.7500	3.554	3.336	3.554	3.564	3.564	6,313	3.5640	-1.58%
2025-09-08	3.800	3.650	3.800	3.590	3.800	752,500	2,639,765	3.5080	3.612	3.469	3.612	3.412	3.612	791,772	3.3340	8.57%
2025-09-05	3.500	3.480	3.500	3.480	3.500	23,500	82,115	3.4943	3.326	3.307	3.326	3.307	3.326	24,726	3.3209	0.57%
2025-09-04	3.480	3.360	3.480	3.480	3.480	16,000	55,680	3.4800	3.307	3.193	3.307	3.307	3.307	16,835	3.3074	0.29%
2025-09-03	3.470	3.470	3.480	3.300	3.490	20,000	69,140	3.4570	3.298	3.298	3.307	3.136	3.317	21,044	3.2855	2.06%
2025-09-02	3.400	3.260	3.400	3.400	3.400	1,000	3,400	3.4000	3.231	3.098	3.231	3.231	3.231	1,052	3.2314	0.00%
2025-09-01	3.400	3.260	3.400	3.400	3.400	4,000	13,600	3.4000	3.231	3.098	3.231	3.231	3.231	4,209	3.2314	0.00%
2025-08-29	3.400	3.120	3.400	3.390	3.400	4,500	15,260	3.3911	3.231	2.965	3.231	3.222	3.231	4,735	3.2229	0.29%
2025-08-28	3.390	3.380	3.390	3.380	3.390	2,000	6,770	3.3850	3.222	3.212	3.222	3.212	3.222	2,104	3.2171	0.00%
2025-08-27	3.390	3.300	3.400	3.300	3.400	10,500	35,165	3.3490	3.222	3.136	3.231	3.136	3.231	11,048	3.1829	-0.29%
2025-08-26	3.400	3.190	3.400	3.170	3.400	65,500	209,865	3.2040	3.231	3.032	3.231	3.013	3.231	68,918	3.0451	6.25%
2025-08-25	3.200	3.000	3.200	3.200	3.200	500	1,600	3.2000	3.041	2.851	3.041	3.041	3.041	526	3.0413	0.95%
2025-08-22	3.170	2.970	3.170	-	-	0	0	-	3.013	2.823	3.013	-	-	0	-	0.00%
2025-08-21	3.170	3.010	3.170	3.190	3.200	1,000	3,195	3.1950	3.013	2.861	3.013	3.032	3.041	1,052	3.0365	0.96%
2025-08-20	3.140	3.030	3.140	3.150	3.200	31,000	98,220	3.1684	2.984	2.880	2.984	2.994	3.041	32,618	3.0112	0.96%
2025-08-19	3.110	2.810	3.110	3.110	3.110	3,500	10,885	3.1100	2.956	2.671	2.956	2.956	2.956	3,683	2.9557	0.00%
2025-08-18	3.110	2.900	3.110	3.000	3.140	15,500	47,510	3.0652	2.956	2.756	2.956	2.851	2.984	16,309	2.9131	3.67%
2025-08-15	3.000	2.950	3.040	2.920	3.010	107,500	320,845	2.9846	2.851	2.804	2.889	2.775	2.861	113,110	2.8366	2.74%
2025-08-14	2.920	2.820	2.920	2.940	3.080	254,500	760,595	2.9886	2.775	2.680	2.775	2.794	2.927	267,782	2.8404	4.29%
2025-08-13	2.800	2.800	2.840	2.580	2.910	366,500	1,009,945	2.7556	2.661	2.661	2.699	2.452	2.766	385,627	2.6190	8.95%
2025-08-12	2.570	2.570	2.590	2.570	2.570	127,000	326,390	2.5700	2.443	2.443	2.462	2.443	2.443	133,628	2.4425	0.00%
2025-08-11	2.570	2.550	2.570	2.570	2.590	69,500	179,605	2.5842	2.443	2.424	2.443	2.443	2.462	73,127	2.4561	6.64%
2025-08-08	2.410	2.390	2.500	2.400	2.560	20,500	49,440	2.4117	2.290	2.271	2.376	2.281	2.433	21,570	2.2921	-3.98%
2025-08-07	2.510	2.510	2.550	2.370	2.580	72,000	181,305	2.5181	2.386	2.386	2.424	2.252	2.452	75,758	2.3932	-3.46%
2025-08-06	2.600	2.400	2.600	2.270	2.600	30,000	77,810	2.5937	2.471	2.281	2.471	2.157	2.471	31,566	2.4650	8.33%
2025-08-05	2.400	2.140	2.600	-	-	0	0	-	2.281	2.034	2.471	-	-	0	-	0.00%
2025-08-04	2.400	2.120	2.600	2.400	2.400	4,000	9,600	2.4000	2.281	2.015	2.471	2.281	2.281	4,209	2.2810	0.42%
2025-08-01	2.390	2.110	2.400	2.390	2.390	79,000	188,810	2.3900	2.271	2.005	2.281	2.271	2.271	83,123	2.2715	-0.42%
2025-07-31	2.400	2.130	2.400	-	-	0	0	-	2.281	2.024	2.281	-	-	0	-	0.00%
2025-07-30	2.400	2.260	2.400	2.390	2.400	20,500	49,195	2.3998	2.281	2.148	2.281	2.271	2.281	21,570	2.2807	8.11%
2025-07-29	2.220	2.220	2.400	2.110	2.110	500	1,055	2.1100	2.110	2.110	2.281	2.005	2.005	526	2.0053	-3.90%
2025-07-28	2.310	2.110	2.400	2.310	2.310	500	1,155	2.3100	2.195	2.005	2.281	2.195	2.195	526	2.1954	0.43%
2025-07-25	2.300	2.190	2.400	-	-	10,000	23,000	2.3000	2.186	2.081	2.281	-	-	10,522	2.1859	0.00%
2025-07-24	2.300	2.090	2.400	-	-	0	0	-	2.186	1.986	2.281	-	-	0	-	0.00%
2025-07-23	2.300	2.150	2.400	2.280	2.300	1,500	3,440	2.2933	2.186	2.043	2.281	2.167	2.186	1,578	2.1796	0.88%
2025-07-22	2.280	2.090	2.400	-	-	0	0	-	2.167	1.986	2.281	-	-	0	-	0.00%
2025-07-21	2.280	2.090	2.400	2.300	2.300	1,500	3,450	2.3000	2.167	1.986	2.281	2.186	2.186	1,578	2.1859	0.00%
2025-07-18	2.280	2.090	2.300	-	-	0	0	-	2.167	1.986	2.186	-	-	0	-	0.00%
2025-07-17	2.280	2.100	2.400	2.270	2.280	11,000	25,070	2.2791	2.167	1.996	2.281	2.157	2.167	11,574	2.1660	0.88%
2025-07-16	2.260	2.100	2.260	-	-	0	0	-	2.148	1.996	2.148	-	-	0	-	0.00%
2025-07-15	2.260	2.170	2.260	2.260	2.260	4,000	9,040	2.2600	2.148	2.062	2.148	2.148	2.148	4,209	2.1479	4.15%
2025-07-14	2.170	2.170	2.400	-	-	0	0	-	2.062	2.062	2.281	-	-	0	-	2.84%
2025-07-11	2.110	2.150	2.300	2.110	2.110	500	1,055	2.1100	2.005	2.043	2.186	2.005	2.005	526	2.0053	-4.09%
2025-07-10	2.200	2.090	2.390	-	-	0	0	-	2.091	1.986	2.271	-	-	0	-	0.00%
2025-07-09	2.200	2.090	2.220	2.200	2.200	4,500	9,900	2.2000	2.091	1.986	2.110	2.091	2.091	4,735	2.0909	4.27%
2025-07-08	2.110	2.010	2.250	-	-	0	0	-	2.005	1.910	2.138	-	-	0	-	0.00%
2025-07-07	2.110	2.110	2.250	2.010	2.010	500	1,005	2.0100	2.005	2.005	2.138	1.910	1.910	526	1.9103	-4.95%
2025-07-04	2.220	2.000	2.280	-	-	0	0	-	2.110	1.901	2.167	-	-	0	-	0.00%
2025-07-03	2.220	2.020	2.300	-	-	0	0	-	2.110	1.920	2.186	-	-	0	-	0.00%
2025-07-02	2.220	2.220	2.300	2.220	2.220	25,000	55,500	2.2200	2.110	2.110	2.186	2.110	2.110	26,305	2.1099	0.45%
2025-06-30	2.210	2.020	2.220	-	-	0	0	-	2.100	1.920	2.110	-	-	0	-	0.00%
2025-06-27	2.210	2.070	2.220	-	-	0	0	-	2.100	1.967	2.110	-	-	0	-	0.00%
2025-06-26	2.210	2.000	2.220	-	-	0	0	-	2.100	1.901	2.110	-	-	0	-	0.00%
2025-06-25	2.210	2.180	2.230	2.180	2.210	66,500	146,440	2.2021	2.100	2.072	2.119	2.072	2.100	69,971	2.0929	0.91%
2025-06-24	2.190	2.120	2.190	-	-	0	0	-	2.081	2.015	2.081	-	-	0	-	-0.45%
2025-06-23	2.200	2.000	2.200	2.210	2.210	30,500	67,105	2.2002	2.091	1.901	2.091	2.100	2.100	32,092	2.0910	2.33%
2025-06-20	2.150	2.100	2.240	2.150	2.150	5,000	10,750	2.1500	2.043	1.996	2.129	2.043	2.043	5,261	2.0434	0.00%
2025-06-19	2.150	2.140	2.200	2.140	2.150	43,000	92,340	2.1474	2.043	2.034	2.091	2.034	2.043	45,244	2.0409	-2.27%
2025-06-18	2.200	2.150	2.400	-	-	0	0	-	2.091	2.043	2.281	-	-	0	-	0.00%
2025-06-17	2.200	2.200	2.400	2.200	2.210	9,000	19,840	2.2044	2.091	2.091	2.281	2.091	2.100	9,470	2.0951	0.00%
2025-06-16	2.200	2.150	2.200	-	-	0	0	-	2.091	2.043	2.091	-	-	0	-	0.00%
2025-06-13	2.200	2.150	2.400	-	-	0	0	-	2.091	2.043	2.281	-	-	0	-	0.00%
2025-06-12	2.200	2.200	2.400	2.200	2.200	500	1,100	2.2000	2.091	2.091	2.281	2.091	2.091	526	2.0909	0.00%
2025-06-11	2.200	2.200	2.400	2.200	2.210	172,000	378,440	2.2002	2.091	2.091	2.281	2.091	2.100	180,976	2.0911	-0.45%
2025-06-10	2.210	2.200	2.500	-	-	0	0	-	2.100	2.091	2.376	-	-	0	-	0.00%
2025-06-09	2.210	2.200	2.500	-	-	0	0	-	2.100	2.091	2.376	-	-	0	-	0.00%
2025-06-06	2.210	2.210	2.500	-	-	0	0	-	2.100	2.100	2.376	-	-	0	-	0.00%
2025-06-05	2.210	2.210	2.500	-	-	0	0	-	2.100	2.100	2.376	-	-	0	-	0.00%
2025-06-04	2.210	2.200	2.500	-	-	0	0	-	2.100	2.091	2.376	-	-	0	-	0.00%
2025-06-03	2.210	2.200	2.500	-	-	0	0	-	2.100	2.091	2.376	-	-	0	-	0.00%
2025-06-02	2.210	2.200	2.210	-	-	0	0	-	2.100	2.091	2.100	-	-	0	-	0.00%
2025-05-30	2.210	2.210	2.500	-	-	0	0	-	2.100	2.100	2.376	-	-	0	-	0.00%
2025-05-29	2.210	2.210	2.500	2.210	2.210	9,500	20,995	2.2100	2.100	2.100	2.376	2.100	2.100	9,996	2.1004	-1.78%
2025-05-28	2.250	2.200	2.480	-	-	0	0	-	2.138	2.091	2.357	-	-	0	-	0.00%
2025-05-27	2.250	2.250	2.500	-	-	0	0	-	2.138	2.138	2.376	-	-	0	-	0.00%
2025-05-26	2.250	2.200	2.500	-	-	0	0	-	2.138	2.091	2.376	-	-	0	-	0.00%
2025-05-23	2.250	2.200	2.500	-	-	0	0	-	2.138	2.091	2.376	-	-	0	-	0.00%
2025-05-22	2.250	2.200	2.500	-	-	0	0	-	2.138	2.091	2.376	-	-	0	-	0.00%
2025-05-21	2.250	2.210	2.250	-	-	0	0	-	2.138	2.100	2.138	-	-	0	-	0.00%
2025-05-20	2.250	2.250	2.500	-	-	0	0	-	2.138	2.138	2.376	-	-	0	-	1.81%
2025-05-19	2.210	2.210	2.500	-	-	0	0	-	2.100	2.100	2.376	-	-	0	-	0.00%
2025-05-16	2.210	2.200	2.490	-	-	0	0	-	2.100	2.091	2.366	-	-	0	-	0.00%
2025-05-15	2.210	2.210	2.500	-	-	0	0	-	2.100	2.100	2.376	-	-	0	-	0.00%
2025-05-14	2.210	2.200	2.480	2.200	2.210	3,500	7,730	2.2086	2.100	2.091	2.357	2.091	2.100	3,683	2.0990	0.45%
2025-05-13	2.200	2.190	2.490	2.200	2.200	4,000	8,800	2.2000	2.091	2.081	2.366	2.091	2.091	4,209	2.0909	0.46%
2025-05-12	2.190	2.190	2.380	2.130	2.200	49,500	108,685	2.1957	2.081	2.081	2.262	2.024	2.091	52,083	2.0868	-0.45%
2025-05-09	2.200	2.190	2.500	-	-	0	0	-	2.091	2.081	2.376	-	-	0	-	0.00%
2025-05-08	2.200	2.200	2.500	2.190	2.190	46,000	100,740	2.1900	2.091	2.091	2.376	2.081	2.081	48,401	2.0814	0.46%
2025-05-07	2.190	2.190	2.280	2.190	2.200	52,000	114,180	2.1958	2.081	2.081	2.167	2.081	2.091	54,714	2.0869	-4.37%
2025-05-06	2.290	2.240	2.290	2.300	2.370	33,000	77,510	2.3488	2.176	2.129	2.176	2.186	2.252	34,722	2.2323	-3.06%
2025-05-02	2.610	2.470	2.610	2.620	2.620	36,500	95,595	2.6190	2.245	2.125	2.245	2.254	2.254	42,430	2.2530	0.38%
2025-04-30	2.600	2.450	2.600	2.390	2.600	108,000	272,515	2.5233	2.237	2.108	2.237	2.056	2.237	125,546	2.1706	13.54%
2025-04-29	2.290	2.290	2.300	2.290	2.290	43,500	99,615	2.2900	1.970	1.970	1.979	1.970	1.970	50,567	1.9699	0.00%
2025-04-28	2.290	2.070	2.300	2.290	2.300	2,500	5,745	2.2980	1.970	1.781	1.979	1.970	1.979	2,906	1.9768	0.00%
2025-04-25	2.290	2.030	2.350	2.030	2.290	28,500	60,450	2.1211	1.970	1.746	2.022	1.746	1.970	33,130	1.8246	4.09%
2025-04-24	2.200	2.100	2.350	-	-	0	0	-	1.893	1.807	2.022	-	-	0	-	0.00%
2025-04-23	2.200	2.200	2.310	2.200	2.240	28,500	63,780	2.2379	1.893	1.893	1.987	1.893	1.927	33,130	1.9251	-3.93%
2025-04-22	2.290	2.170	2.380	2.200	2.200	500	1,100	2.2000	1.970	1.867	2.047	1.893	1.893	581	1.8925	0.00%
2025-04-17	2.290	2.020	2.380	-	-	0	0	-	1.970	1.738	2.047	-	-	0	-	0.00%
2025-04-16	2.290	2.040	2.360	2.250	2.290	3,500	7,985	2.2814	1.970	1.755	2.030	1.936	1.970	4,069	1.9626	1.78%
2025-04-15	2.250	2.100	2.250	2.100	2.250	72,500	154,350	2.1290	1.936	1.807	1.936	1.807	1.936	84,279	1.8314	1.81%
2025-04-14	2.210	2.070	2.290	2.000	2.210	98,500	199,315	2.0235	1.901	1.781	1.970	1.720	1.901	114,503	1.7407	6.25%
2025-04-11	2.080	2.070	2.210	2.080	2.080	500	1,040	2.0800	1.789	1.781	1.901	1.789	1.789	581	1.7893	-0.95%
2025-04-10	2.100	2.100	2.210	-	-	0	0	-	1.807	1.807	1.901	-	-	0	-	1.45%
2025-04-09	2.070	1.900	2.210	-	-	0	0	-	1.781	1.634	1.901	-	-	0	-	0.00%
2025-04-08	2.070	2.030	2.210	-	-	0	0	-	1.781	1.746	1.901	-	-	0	-	0.00%
2025-04-07	2.070	1.860	2.210	2.060	2.080	7,000	14,485	2.0693	1.781	1.600	1.901	1.772	1.789	8,137	1.7801	-4.17%
2025-04-03	2.160	2.160	2.210	2.160	2.160	500	1,080	2.1600	1.858	1.858	1.901	1.858	1.858	581	1.8581	-1.82%
2025-04-02	2.200	2.200	2.210	-	-	0	0	-	1.893	1.893	1.901	-	-	0	-	0.00%
2025-04-01	2.200	2.200	2.210	2.200	2.200	128,500	282,705	2.2000	1.893	1.893	1.901	1.893	1.893	149,377	1.8926	4.76%
2025-03-31	2.100	1.860	2.200	-	-	0	0	-	1.807	1.600	1.893	-	-	0	-	0.00%
2025-03-28	2.100	2.100	2.200	-	-	0	0	-	1.807	1.807	1.893	-	-	0	-	0.00%
2025-03-27	2.100	1.860	2.200	-	-	0	0	-	1.807	1.600	1.893	-	-	0	-	0.00%
2025-03-26	2.100	2.080	2.200	-	-	0	0	-	1.807	1.789	1.893	-	-	0	-	0.00%
2025-03-25	2.100	2.060	2.180	2.100	2.100	50,000	105,000	2.1000	1.807	1.772	1.875	1.807	1.807	58,123	1.8065	-3.67%
2025-03-24	2.180	2.060	2.180	-	-	0	0	-	1.875	1.772	1.875	-	-	0	-	0.00%
2025-03-21	2.180	1.860	2.180	-	-	0	0	-	1.875	1.600	1.875	-	-	0	-	0.00%
2025-03-20	2.180	1.860	2.200	-	-	0	0	-	1.875	1.600	1.893	-	-	0	-	0.00%
2025-03-19	2.180	1.860	2.180	-	-	0	0	-	1.875	1.600	1.875	-	-	0	-	-0.46%
2025-03-18	2.190	2.190	2.200	2.190	2.190	3,000	6,570	2.1900	1.884	1.884	1.893	1.884	1.884	3,487	1.8839	6.31%
2025-03-17	2.060	2.060	2.200	2.060	2.060	2,500	5,150	2.0600	1.772	1.772	1.893	1.772	1.772	2,906	1.7721	0.49%
2025-03-14	2.050	2.050	2.200	-	-	0	0	-	1.763	1.763	1.893	-	-	0	-	0.99%
2025-03-13	2.030	2.030	2.200	2.010	2.010	500	1,005	2.0100	1.746	1.746	1.893	1.729	1.729	581	1.7291	-7.73%
2025-03-12	2.200	2.000	2.200	-	-	0	0	-	1.893	1.720	1.893	-	-	0	-	0.00%
2025-03-11	2.200	1.900	2.200	2.200	2.200	13,500	29,700	2.2000	1.893	1.634	1.893	1.893	1.893	15,693	1.8925	7.32%
2025-03-10	2.050	1.870	2.200	2.050	2.050	50,000	102,500	2.0500	1.763	1.609	1.893	1.763	1.763	58,123	1.7635	0.00%
2025-03-07	2.050	1.870	2.070	-	-	0	0	-	1.763	1.609	1.781	-	-	0	-	0.00%
2025-03-06	2.050	2.000	2.200	1.950	2.050	26,500	52,980	1.9992	1.763	1.720	1.893	1.677	1.763	30,805	1.7198	3.54%
2025-03-05	1.980	1.870	1.990	1.980	1.980	5,000	9,900	1.9800	1.703	1.609	1.712	1.703	1.703	5,812	1.7033	5.32%
2025-03-04	1.880	1.880	1.990	-	-	0	0	-	1.617	1.617	1.712	-	-	0	-	0.00%
2025-03-03	1.880	1.880	1.990	1.880	1.880	500	940	1.8800	1.617	1.617	1.712	1.617	1.617	581	1.6173	1.08%
2025-02-28	1.860	1.860	2.000	-	-	0	0	-	1.600	1.600	1.720	-	-	0	-	0.00%
2025-02-27	1.860	1.850	1.980	1.860	1.860	32,000	59,520	1.8600	1.600	1.591	1.703	1.600	1.600	37,199	1.6000	-5.58%
2025-02-26	1.970	1.900	1.980	1.950	1.970	10,500	20,675	1.9690	1.695	1.634	1.703	1.677	1.695	12,206	1.6939	6.49%
2025-02-25	1.850	1.850	1.960	1.830	1.840	10,000	18,365	1.8365	1.591	1.591	1.686	1.574	1.583	11,625	1.5798	-2.63%
2025-02-24	1.900	1.840	1.960	-	-	0	0	-	1.634	1.583	1.686	-	-	0	-	0.00%
2025-02-21	1.900	1.840	1.960	-	-	0	0	-	1.634	1.583	1.686	-	-	0	-	0.00%
2025-02-20	1.900	1.840	1.900	-	-	0	0	-	1.634	1.583	1.634	-	-	0	-	0.00%
2025-02-19	1.900	1.840	1.920	1.850	1.900	12,500	23,705	1.8964	1.634	1.583	1.652	1.591	1.634	14,531	1.6314	2.70%
2025-02-18	1.850	1.840	1.880	1.850	1.850	8,000	14,800	1.8500	1.591	1.583	1.617	1.591	1.591	9,300	1.5914	1.09%
2025-02-17	1.830	1.830	1.890	1.820	1.920	36,500	69,215	1.8963	1.574	1.574	1.626	1.566	1.652	42,430	1.6313	-3.68%
2025-02-14	1.900	1.900	1.920	1.850	1.850	500	925	1.8500	1.634	1.634	1.652	1.591	1.591	581	1.5914	2.70%
2025-02-13	1.850	1.840	1.930	1.850	1.990	12,500	24,485	1.9588	1.591	1.583	1.660	1.591	1.712	14,531	1.6850	1.65%
2025-02-12	1.820	1.820	1.900	-	-	4,000	7,280	1.8200	1.566	1.566	1.634	-	-	4,650	1.5656	0.55%
2025-02-11	1.810	1.810	1.900	1.810	1.810	500	905	1.8100	1.557	1.557	1.634	1.557	1.557	581	1.5570	-0.55%
2025-02-10	1.820	1.810	1.820	1.820	1.820	500	910	1.8200	1.566	1.557	1.566	1.566	1.566	581	1.5656	0.00%
2025-02-07	1.820	1.810	1.900	1.820	1.820	4,500	8,190	1.8200	1.566	1.557	1.634	1.566	1.566	5,231	1.5656	0.00%
2025-02-06	1.820	1.820	1.830	1.820	1.820	2,500	4,550	1.8200	1.566	1.566	1.574	1.566	1.566	2,906	1.5656	0.00%
2025-02-05	1.820	1.820	1.900	-	-	0	0	-	1.566	1.566	1.634	-	-	0	-	0.00%
2025-02-04	1.820	1.820	1.900	-	-	0	0	-	1.566	1.566	1.634	-	-	0	-	0.00%
2025-02-03	1.820	1.820	1.910	-	-	0	0	-	1.566	1.566	1.643	-	-	0	-	0.00%
2025-01-28	1.820	1.810	1.910	-	-	0	0	-	1.566	1.557	1.643	-	-	0	-	0.00%
2025-01-27	1.820	1.820	1.900	-	-	0	0	-	1.566	1.566	1.634	-	-	0	-	0.00%
2025-01-24	1.820	1.820	1.900	1.820	1.820	500	910	1.8200	1.566	1.566	1.634	1.566	1.566	581	1.5656	1.11%
2025-01-23	1.800	1.800	1.910	1.800	1.810	21,500	38,910	1.8098	1.548	1.548	1.643	1.548	1.557	24,993	1.5568	-0.55%
2025-01-22	1.810	1.810	1.910	1.810	1.810	500	905	1.8100	1.557	1.557	1.643	1.557	1.557	581	1.5570	0.00%
2025-01-21	1.810	1.810	1.900	-	-	0	0	-	1.557	1.557	1.634	-	-	0	-	0.00%
2025-01-20	1.810	1.810	1.910	-	-	0	0	-	1.557	1.557	1.643	-	-	0	-	0.00%
2025-01-17	1.810	1.810	1.880	1.810	1.810	500	905	1.8100	1.557	1.557	1.617	1.557	1.557	581	1.5570	-3.72%
2025-01-16	1.880	1.810	1.950	-	-	0	0	-	1.617	1.557	1.677	-	-	0	-	0.00%
2025-01-15	1.880	1.810	1.920	-	-	0	0	-	1.617	1.557	1.652	-	-	0	-	0.00%
2025-01-14	1.880	1.810	1.930	-	-	0	0	-	1.617	1.557	1.660	-	-	0	-	0.00%
2025-01-13	1.880	1.810	1.950	-	-	0	0	-	1.617	1.557	1.677	-	-	0	-	0.00%
2025-01-10	1.880	1.810	1.880	-	-	0	0	-	1.617	1.557	1.617	-	-	0	-	0.00%
2025-01-09	1.880	1.800	1.920	1.800	1.880	13,500	24,340	1.8030	1.617	1.548	1.652	1.548	1.617	15,693	1.5510	4.44%
2025-01-08	1.800	1.800	1.880	1.800	1.820	5,500	9,940	1.8073	1.548	1.548	1.617	1.548	1.566	6,394	1.5547	-1.10%
2025-01-07	1.820	1.820	1.920	-	-	0	0	-	1.566	1.566	1.652	-	-	0	-	0.00%
2025-01-06	1.820	1.820	1.830	-	-	0	0	-	1.566	1.566	1.574	-	-	0	-	0.00%
2025-01-03	1.820	1.800	1.910	1.820	1.820	2,000	3,640	1.8200	1.566	1.548	1.643	1.566	1.566	2,325	1.5656	0.00%
2025-01-02	1.820	1.800	1.950	-	-	0	0	-	1.566	1.548	1.677	-	-	0	-	0.00%
2024-12-31	1.820	1.800	1.960	-	-	0	0	-	1.566	1.548	1.686	-	-	0	-	0.00%
2024-12-30	1.820	1.820	1.890	1.810	1.810	2,000	3,620	1.8100	1.566	1.566	1.626	1.557	1.557	2,325	1.5570	-1.09%
2024-12-27	1.840	1.800	1.850	1.840	1.840	1,500	2,760	1.8400	1.583	1.548	1.591	1.583	1.583	1,744	1.5828	-0.54%
2024-12-24	1.850	1.820	1.980	-	-	0	0	-	1.591	1.566	1.703	-	-	0	-	0.00%
2024-12-23	1.850	1.820	1.980	-	-	0	0	-	1.591	1.566	1.703	-	-	0	-	0.00%
2024-12-20	1.850	1.830	1.880	-	-	0	0	-	1.591	1.574	1.617	-	-	0	-	0.00%
2024-12-19	1.850	1.810	1.970	-	-	0	0	-	1.591	1.557	1.695	-	-	0	-	0.00%
2024-12-18	1.850	1.850	1.960	1.850	1.850	500	925	1.8500	1.591	1.591	1.686	1.591	1.591	581	1.5914	0.00%
2024-12-17	1.850	1.840	1.980	-	-	0	0	-	1.591	1.583	1.703	-	-	0	-	0.00%
2024-12-16	1.850	1.830	1.980	1.850	1.850	500	925	1.8500	1.591	1.574	1.703	1.591	1.591	581	1.5914	-2.63%
2024-12-13	1.900	1.840	1.980	1.900	1.900	500	950	1.9000	1.634	1.583	1.703	1.634	1.634	581	1.6345	3.26%
2024-12-12	1.840	1.830	1.900	-	-	0	0	-	1.583	1.574	1.634	-	-	0	-	0.00%
2024-12-11	1.840	1.840	1.980	1.830	1.840	3,500	6,410	1.8314	1.583	1.583	1.703	1.574	1.583	4,069	1.5755	-3.16%
2024-12-10	1.900	1.830	1.900	-	-	0	0	-	1.634	1.574	1.634	-	-	0	-	0.00%
2024-12-09	1.900	1.870	1.950	-	-	0	0	-	1.634	1.609	1.677	-	-	0	-	0.00%
2024-12-06	1.900	1.870	1.960	-	-	0	0	-	1.634	1.609	1.686	-	-	0	-	0.00%
2024-12-05	1.900	1.850	1.970	-	-	0	0	-	1.634	1.591	1.695	-	-	0	-	0.00%
2024-12-04	1.900	1.870	1.980	-	-	0	0	-	1.634	1.609	1.703	-	-	0	-	0.00%
2024-12-03	1.900	1.900	1.990	1.890	1.900	28,000	52,975	1.8920	1.634	1.634	1.712	1.626	1.634	32,549	1.6275	-8.65%
2024-12-02	2.080	1.900	2.080	-	-	0	0	-	1.789	1.634	1.789	-	-	0	-	0.00%
2024-11-29	2.080	1.870	2.080	-	-	0	0	-	1.789	1.609	1.789	-	-	0	-	0.00%
2024-11-28	2.080	1.820	2.080	-	-	0	0	-	1.789	1.566	1.789	-	-	0	-	0.00%
2024-11-27	2.080	1.900	2.080	-	-	0	0	-	1.789	1.634	1.789	-	-	0	-	-0.48%
2024-11-26	2.090	1.800	2.090	-	-	0	0	-	1.798	1.548	1.798	-	-	0	-	0.00%
2024-11-25	2.090	1.910	2.110	-	-	0	0	-	1.798	1.643	1.815	-	-	0	-	0.00%
2024-11-22	2.090	1.910	2.090	1.990	2.090	28,000	55,940	1.9979	1.798	1.643	1.798	1.712	1.798	32,549	1.7186	-3.69%
2024-11-21	2.170	2.010	2.170	-	-	0	0	-	1.867	1.729	1.867	-	-	0	-	0.00%
2024-11-20	2.170	2.010	2.190	-	-	0	0	-	1.867	1.729	1.884	-	-	0	-	0.00%
2024-11-19	2.170	2.010	2.170	-	-	0	0	-	1.867	1.729	1.867	-	-	0	-	0.00%
2024-11-18	2.170	2.010	2.170	-	-	0	0	-	1.867	1.729	1.867	-	-	0	-	-1.36%
2024-11-15	2.200	1.930	2.200	-	-	0	0	-	1.893	1.660	1.893	-	-	0	-	-1.35%
2024-11-14	2.230	1.910	2.260	2.000	2.230	43,500	87,345	2.0079	1.918	1.643	1.944	1.720	1.918	50,567	1.7273	-0.45%
2024-11-13	2.240	2.060	2.240	-	-	0	0	-	1.927	1.772	1.927	-	-	0	-	-0.44%
2024-11-12	2.250	2.060	2.250	-	-	0	0	-	1.936	1.772	1.936	-	-	0	-	-0.44%
2024-11-11	2.260	2.060	2.280	-	-	0	0	-	1.944	1.772	1.961	-	-	0	-	1.35%
2024-11-08	2.230	2.060	2.230	2.250	2.250	5,000	11,250	2.2500	1.918	1.772	1.918	1.936	1.936	5,812	1.9355	-0.89%
2024-11-07	2.250	2.060	2.260	-	-	0	0	-	1.936	1.772	1.944	-	-	0	-	0.00%
2024-11-06	2.250	2.060	2.250	-	-	0	0	-	1.936	1.772	1.936	-	-	0	-	0.00%
2024-11-05	2.250	2.060	2.250	-	-	0	0	-	1.936	1.772	1.936	-	-	0	-	-0.44%
2024-11-04	2.260	2.060	2.260	-	-	0	0	-	1.944	1.772	1.944	-	-	0	-	0.00%
2024-11-01	2.260	2.060	2.260	2.260	2.260	500	1,130	2.2600	1.944	1.772	1.944	1.944	1.944	581	1.9441	0.44%
2024-10-31	2.250	2.060	2.280	-	-	0	0	-	1.936	1.772	1.961	-	-	0	-	0.00%
2024-10-30	2.250	2.060	2.250	-	-	0	0	-	1.936	1.772	1.936	-	-	0	-	0.00%
2024-10-29	2.250	2.060	2.250	-	-	0	0	-	1.936	1.772	1.936	-	-	0	-	0.00%
2024-10-28	2.250	2.060	2.250	-	-	0	0	-	1.936	1.772	1.936	-	-	0	-	0.00%
2024-10-25	2.250	2.060	2.250	-	-	0	0	-	1.936	1.772	1.936	-	-	0	-	0.00%
2024-10-24	2.250	2.060	2.250	-	-	0	0	-	1.936	1.772	1.936	-	-	0	-	0.00%
2024-10-23	2.250	2.060	2.270	-	-	0	0	-	1.936	1.772	1.953	-	-	0	-	0.00%
2024-10-22	2.250	2.110	2.280	-	-	0	0	-	1.936	1.815	1.961	-	-	0	-	0.00%
2024-10-21	2.250	2.060	2.400	2.090	2.230	22,500	47,120	2.0942	1.936	1.772	2.065	1.798	1.918	26,156	1.8015	0.00%
2024-10-18	2.250	2.090	2.380	2.160	2.250	19,500	42,165	2.1623	1.936	1.798	2.047	1.858	1.936	22,668	1.8601	0.00%
2024-10-17	2.250	2.090	2.250	-	-	0	0	-	1.936	1.798	1.936	-	-	0	-	0.00%
2024-10-16	2.250	2.100	2.250	-	-	0	0	-	1.936	1.807	1.936	-	-	0	-	0.00%
2024-10-15	2.250	2.100	2.250	-	-	0	0	-	1.936	1.807	1.936	-	-	0	-	0.00%
2024-10-14	2.250	2.100	2.250	-	-	0	0	-	1.936	1.807	1.936	-	-	0	-	0.00%
2024-10-10	2.250	2.080	2.300	2.080	2.150	46,000	97,565	2.1210	1.936	1.789	1.979	1.789	1.850	53,473	1.8245	0.00%
2024-10-09	2.250	2.080	2.250	2.080	2.280	11,000	23,080	2.0982	1.936	1.789	1.936	1.789	1.961	12,787	1.8049	-1.32%
2024-10-08	2.280	2.080	2.390	2.120	2.190	12,000	25,955	2.1629	1.961	1.789	2.056	1.824	1.884	13,950	1.8606	-0.87%
2024-10-07	2.300	2.110	2.370	2.050	2.400	62,500	138,770	2.2203	1.979	1.815	2.039	1.763	2.065	72,654	1.9100	5.02%
2024-10-04	2.190	2.050	2.190	2.080	2.190	10,500	22,180	2.1124	1.884	1.763	1.884	1.789	1.884	12,206	1.8172	4.78%
2024-10-03	2.090	1.890	2.090	1.910	2.090	47,000	91,960	1.9566	1.798	1.626	1.798	1.643	1.798	54,636	1.6831	-4.57%
2024-10-02	2.190	2.000	2.180	1.940	2.200	50,500	102,015	2.0201	1.884	1.720	1.875	1.669	1.893	58,705	1.7378	11.73%
2024-09-30	1.960	1.960	2.070	1.950	2.070	79,000	159,145	2.0145	1.686	1.686	1.781	1.677	1.781	91,835	1.7329	-1.51%
2024-09-27	1.990	1.900	1.990	1.980	1.990	15,500	30,840	1.9897	1.712	1.634	1.712	1.703	1.712	18,018	1.7116	0.51%
2024-09-26	1.980	1.840	1.980	1.800	1.980	1,500	2,790	1.8600	1.703	1.583	1.703	1.548	1.703	1,744	1.6000	0.00%
2024-09-25	1.980	1.750	1.980	1.990	1.990	1,500	2,975	1.9833	1.703	1.505	1.703	1.712	1.712	1,744	1.7061	0.00%
2024-09-24	1.980	1.790	1.980	-	-	0	0	-	1.703	1.540	1.703	-	-	0	-	0.00%
2024-09-23	1.980	1.800	1.980	-	-	0	0	-	1.703	1.548	1.703	-	-	0	-	0.00%
2024-09-20	1.980	1.820	1.990	-	-	0	0	-	1.703	1.566	1.712	-	-	0	-	0.00%
2024-09-19	1.980	1.810	2.000	1.820	1.940	16,000	29,395	1.8372	1.703	1.557	1.720	1.566	1.669	18,599	1.5804	1.54%
2024-09-17	1.950	1.810	2.180	1.950	1.950	13,500	26,325	1.9500	1.677	1.557	1.875	1.677	1.677	15,693	1.6775	-2.01%
2024-09-16	1.990	1.910	2.090	-	-	0	0	-	1.712	1.643	1.798	-	-	0	-	0.00%
2024-09-13	1.990	1.850	2.090	-	-	0	0	-	1.712	1.591	1.798	-	-	0	-	0.00%
2024-09-12	1.990	1.710	2.030	1.860	1.990	17,500	32,835	1.8763	1.712	1.471	1.746	1.600	1.712	20,343	1.6141	3.11%
2024-09-11	1.930	1.800	1.990	1.980	2.060	18,000	35,865	1.9925	1.660	1.548	1.712	1.703	1.772	20,924	1.7140	-4.46%
2024-09-10	2.020	1.900	2.090	1.790	2.020	370,500	667,005	1.8003	1.738	1.634	1.798	1.540	1.738	430,694	1.5487	12.22%
2024-09-09	1.800	1.720	1.850	1.800	1.850	162,000	297,080	1.8338	1.548	1.480	1.591	1.548	1.591	188,320	1.5775	-3.74%
2024-09-05	1.870	1.830	1.900	1.870	1.890	73,000	137,310	1.8810	1.609	1.574	1.634	1.609	1.626	84,860	1.6181	-5.08%
2024-09-04	1.970	1.860	1.960	1.860	1.980	45,500	86,745	1.9065	1.695	1.600	1.686	1.600	1.703	52,892	1.6400	3.68%
2024-09-03	1.900	1.860	-	-	-	0	0	-	1.634	1.600	-	-	-	0	-	0.00%
2024-09-02	1.900	1.860	2.000	1.890	1.900	107,500	204,205	1.8996	1.634	1.600	1.720	1.626	1.634	124,965	1.6341	-0.52%
2024-08-30	1.910	1.910	2.090	-	-	0	0	-	1.643	1.643	1.798	-	-	0	-	0.53%
2024-08-29	1.900	1.900	2.090	-	-	0	0	-	1.634	1.634	1.798	-	-	0	-	0.53%
2024-08-28	1.890	1.850	2.000	-	-	0	0	-	1.626	1.591	1.720	-	-	0	-	0.00%
2024-08-27	1.890	1.860	2.090	-	-	0	0	-	1.626	1.600	1.798	-	-	0	-	0.00%
2024-08-26	1.890	1.890	-	1.850	1.910	38,000	71,150	1.8724	1.626	1.626	-	1.591	1.643	44,174	1.6107	-7.35%
2024-08-23	2.040	1.900	2.040	-	-	0	0	-	1.755	1.634	1.755	-	-	0	-	0.00%
2024-08-22	2.040	1.850	2.040	-	-	0	0	-	1.755	1.591	1.755	-	-	0	-	0.00%
2024-08-21	2.040	1.870	2.040	-	-	0	0	-	1.755	1.609	1.755	-	-	0	-	-0.97%
2024-08-20	2.060	1.880	2.060	-	-	0	0	-	1.772	1.617	1.772	-	-	0	-	0.00%
2024-08-19	2.060	1.910	2.060	-	-	0	0	-	1.772	1.643	1.772	-	-	0	-	0.00%
2024-08-16	2.060	1.880	2.060	-	-	0	0	-	1.772	1.617	1.772	-	-	0	-	-0.48%
2024-08-15	2.070	1.880	2.070	-	-	1,000	2,000	2.0000	1.781	1.617	1.781	-	-	1,162	1.7205	0.00%
2024-08-14	2.070	1.860	2.070	-	-	0	0	-	1.781	1.600	1.781	-	-	0	-	0.00%
2024-08-13	2.070	1.870	2.070	-	-	0	0	-	1.781	1.609	1.781	-	-	0	-	0.00%
2024-08-12	2.070	1.980	2.070	1.990	2.080	49,500	102,765	2.0761	1.781	1.703	1.781	1.712	1.789	57,542	1.7859	5.61%
2024-08-09	1.960	1.960	2.000	1.940	2.210	699,000	1,369,435	1.9591	1.686	1.686	1.720	1.669	1.901	812,564	1.6853	-24.90%
2024-08-08	2.610	2.210	2.480	-	-	0	0	-	2.245	1.901	2.133	-	-	0	-	0.00%
2024-08-07	2.610	2.310	-	-	-	0	0	-	2.245	1.987	-	-	-	0	-	0.00%
2024-08-06	2.610	-	-	-	-	0	0	-	2.245	-	-	-	-	0	-	0.00%
2024-08-05	2.610	-	-	2.610	2.610	500	1,305	2.6100	2.245	-	-	2.245	2.245	581	2.2452	2.35%
2024-08-02	2.550	-	2.580	2.550	2.550	500	1,275	2.5500	2.194	-	2.219	2.194	2.194	581	2.1936	2.41%
2024-08-01	2.490	2.310	-	2.490	2.490	500	1,245	2.4900	2.142	1.987	-	2.142	2.142	581	2.1420	2.89%
2024-07-31	2.420	2.260	2.420	-	-	0	0	-	2.082	1.944	2.082	-	-	0	-	-2.02%
2024-07-30	2.470	2.240	-	-	-	0	0	-	2.125	1.927	-	-	-	0	-	0.00%
2024-07-29	2.470	2.240	2.470	-	-	0	0	-	2.125	1.927	2.125	-	-	0	-	0.00%
2024-07-26	2.470	2.220	2.490	-	-	0	0	-	2.125	1.910	2.142	-	-	0	-	0.00%
2024-07-25	2.470	2.220	2.470	-	-	0	0	-	2.125	1.910	2.125	-	-	0	-	0.00%
2024-07-24	2.470	2.220	-	-	-	0	0	-	2.125	1.910	-	-	-	0	-	0.00%
2024-07-23	2.470	2.220	2.580	-	-	0	0	-	2.125	1.910	2.219	-	-	0	-	0.00%
2024-07-22	2.470	2.220	2.580	-	-	0	0	-	2.125	1.910	2.219	-	-	0	-	0.00%
2024-07-19	2.470	2.160	-	-	-	0	0	-	2.125	1.858	-	-	-	0	-	0.00%
2024-07-18	2.470	2.230	2.580	-	-	0	0	-	2.125	1.918	2.219	-	-	0	-	0.00%
2024-07-17	2.470	2.250	2.490	-	-	0	0	-	2.125	1.936	2.142	-	-	0	-	0.00%
2024-07-16	2.470	2.250	-	2.470	2.470	500	1,235	2.4700	2.125	1.936	-	2.125	2.125	581	2.1248	2.92%
2024-07-15	2.400	2.220	-	2.400	2.400	500	1,200	2.4000	2.065	1.910	-	2.065	2.065	581	2.0646	3.00%
2024-07-12	2.330	2.230	2.490	-	-	0	0	-	2.004	1.918	2.142	-	-	0	-	0.00%
2024-07-11	2.330	2.280	2.330	2.330	2.410	15,000	35,105	2.3403	2.004	1.961	2.004	2.004	2.073	17,437	2.0132	-4.90%
2024-07-10	2.450	2.380	-	-	-	0	0	-	2.108	2.047	-	-	-	0	-	0.00%
2024-07-09	2.450	2.450	2.640	2.410	2.410	500	1,205	2.4100	2.108	2.108	2.271	2.073	2.073	581	2.0732	-6.84%
2024-07-08	2.630	2.510	2.790	2.630	2.640	10,000	26,310	2.6310	2.262	2.159	2.400	2.262	2.271	11,625	2.2633	3.14%
2024-07-05	2.550	2.550	2.750	-	-	0	0	-	2.194	2.194	2.366	-	-	0	-	0.00%
2024-07-04	2.550	2.550	2.760	2.540	2.550	6,000	15,285	2.5475	2.194	2.194	2.374	2.185	2.194	6,975	2.1915	0.39%
2024-07-03	2.540	2.540	2.660	2.540	2.550	1,000	2,545	2.5450	2.185	2.185	2.288	2.185	2.194	1,162	2.1893	-8.96%
2024-07-02	2.790	2.510	2.810	2.790	2.790	2,000	5,580	2.7900	2.400	2.159	2.417	2.400	2.400	2,325	2.4001	1.82%
2024-06-28	2.740	-	2.800	-	-	0	0	-	2.357	-	2.409	-	-	0	-	0.00%
2024-06-27	2.740	2.520	2.750	2.740	2.740	3,000	8,220	2.7400	2.357	2.168	2.366	2.357	2.357	3,487	2.3571	-0.36%
2024-06-26	2.750	2.510	3.020	-	-	0	0	-	2.366	2.159	2.598	-	-	0	-	0.00%
2024-06-25	2.750	2.510	3.010	-	-	0	0	-	2.366	2.159	2.589	-	-	0	-	0.00%
2024-06-24	2.750	2.540	3.020	2.750	2.750	3,000	8,250	2.7500	2.366	2.185	2.598	2.366	2.366	3,487	2.3657	-9.54%
2024-06-21	3.040	2.750	3.040	-	-	0	0	-	2.615	2.366	2.615	-	-	0	-	-0.33%
2024-06-20	3.050	2.760	3.050	3.050	3.050	500	1,525	3.0500	2.624	2.374	2.624	2.624	2.624	581	2.6237	4.10%
2024-06-19	2.930	3.010	3.100	2.930	3.280	5,000	14,950	2.9900	2.521	2.589	2.667	2.521	2.822	5,812	2.5721	-3.93%
2024-06-18	3.050	3.010	3.250	2.960	3.050	28,000	83,840	2.9943	2.624	2.589	2.796	2.546	2.624	32,549	2.5758	7.02%
2024-06-17	2.850	2.850	3.000	2.690	2.750	3,500	9,475	2.7071	2.452	2.452	2.581	2.314	2.366	4,069	2.3288	5.56%
2024-06-14	2.700	-	2.700	2.690	2.750	4,000	10,815	2.7038	2.323	-	2.323	2.314	2.366	4,650	2.3259	8.00%
2024-06-13	2.500	2.260	2.680	-	-	0	0	-	2.151	1.944	2.305	-	-	0	-	0.00%
2024-06-12	2.500	2.500	2.590	2.500	2.540	6,000	15,030	2.5050	2.151	2.151	2.228	2.151	2.185	6,975	2.1549	0.00%
2024-06-11	2.500	2.260	2.670	-	-	0	0	-	2.151	1.944	2.297	-	-	0	-	0.00%
2024-06-07	2.500	2.450	2.700	-	-	0	0	-	2.151	2.108	2.323	-	-	0	-	0.00%
2024-06-06	2.500	2.480	2.550	2.500	2.650	3,000	7,580	2.5267	2.151	2.133	2.194	2.151	2.280	3,487	2.1735	-2.34%
2024-06-05	2.560	2.250	2.590	2.560	2.560	500	1,280	2.5600	2.202	1.936	2.228	2.202	2.202	581	2.2022	2.81%
2024-06-04	2.490	2.250	2.680	-	-	0	0	-	2.142	1.936	2.305	-	-	0	-	0.00%
2024-06-03	2.490	-	2.490	-	-	0	0	-	2.142	-	2.142	-	-	0	-	0.00%
2024-05-31	2.490	2.300	2.490	2.500	2.500	500	1,250	2.5000	2.142	1.979	2.142	2.151	2.151	581	2.1506	8.73%
2024-05-30	2.290	2.250	-	-	-	0	0	-	1.970	1.936	-	-	-	0	-	0.00%
2024-05-29	2.290	2.110	2.300	2.290	2.290	13,000	29,770	2.2900	1.970	1.815	1.979	1.970	1.970	15,112	1.9699	5.05%
2024-05-28	2.180	2.070	2.370	2.180	2.180	4,000	8,720	2.1800	1.875	1.781	2.039	1.875	1.875	4,650	1.8753	0.00%
2024-05-27	2.180	2.110	2.370	-	-	0	0	-	1.875	1.815	2.039	-	-	0	-	0.00%
2024-05-24	2.180	2.110	-	2.180	2.180	1,000	2,180	2.1800	1.875	1.815	-	1.875	1.875	1,162	1.8753	0.00%
2024-05-23	2.180	2.180	2.370	2.160	2.160	500	1,080	2.1600	1.875	1.875	2.039	1.858	1.858	581	1.8581	-6.84%
2024-05-22	2.340	2.110	2.340	2.330	2.340	1,500	3,500	2.3333	2.013	1.815	2.013	2.004	2.013	1,744	2.0072	1.74%
2024-05-21	2.300	2.110	2.390	-	-	500	1,250	2.5000	1.979	1.815	2.056	-	-	581	2.1506	0.00%
2024-05-20	2.300	2.110	2.350	2.300	2.300	8,000	18,400	2.3000	1.979	1.815	2.022	1.979	1.979	9,300	1.9786	-2.54%
2024-05-17	2.360	2.000	2.360	-	-	0	0	-	2.030	1.720	2.030	-	-	0	-	0.00%
2024-05-16	2.360	-	2.480	-	-	0	0	-	2.030	-	2.133	-	-	0	-	0.00%
2024-05-14	2.360	-	2.380	2.360	2.360	21,000	49,560	2.3600	2.030	-	2.047	2.030	2.030	24,412	2.0302	0.14%
2024-05-13	2.610	2.420	2.610	2.380	2.610	5,000	12,085	2.4170	2.027	1.880	2.027	1.849	2.027	6,437	1.8775	12.99%
2024-05-10	2.310	2.310	2.470	-	-	0	0	-	1.794	1.794	1.919	-	-	0	-	1.32%
2024-05-09	2.280	2.260	2.470	-	-	0	0	-	1.771	1.756	1.919	-	-	0	-	0.00%
2024-05-08	2.280	2.260	2.470	-	-	0	0	-	1.771	1.756	1.919	-	-	0	-	0.00%
2024-05-07	2.280	2.280	2.470	-	-	0	0	-	1.771	1.771	1.919	-	-	0	-	0.00%
2024-05-06	2.280	2.280	2.460	-	-	0	0	-	1.771	1.771	1.911	-	-	0	-	0.00%
2024-05-03	2.280	2.280	-	2.280	2.280	30,000	68,400	2.2800	1.771	1.771	-	1.771	1.771	38,621	1.7711	-0.87%
2024-05-02	2.300	2.060	-	-	-	0	0	-	1.787	1.600	-	-	-	0	-	0.00%
2024-04-30	2.300	2.120	-	2.200	2.300	1,500	3,400	2.2667	1.787	1.647	-	1.709	1.787	1,931	1.7607	0.88%
2024-04-29	2.280	2.090	-	-	-	0	0	-	1.771	1.623	-	-	-	0	-	0.00%
2024-04-26	2.280	2.080	-	-	-	0	0	-	1.771	1.616	-	-	-	0	-	0.00%
2024-04-25	2.280	2.100	-	-	-	0	0	-	1.771	1.631	-	-	-	0	-	0.00%
2024-04-24	2.280	2.080	2.300	2.280	2.280	500	1,140	2.2800	1.771	1.616	1.787	1.771	1.771	644	1.7711	0.00%
2024-04-23	2.280	2.130	2.350	2.280	2.280	6,000	13,680	2.2800	1.771	1.655	1.825	1.771	1.771	7,724	1.7711	0.00%
2024-04-22	2.280	2.100	-	-	-	0	0	-	1.771	1.631	-	-	-	0	-	0.00%
2024-04-19	2.280	2.110	-	-	-	0	0	-	1.771	1.639	-	-	-	0	-	0.00%
2024-04-18	2.280	2.110	2.350	-	-	0	0	-	1.771	1.639	1.825	-	-	0	-	0.00%
2024-04-17	2.280	2.100	2.320	2.100	2.280	70,000	148,950	2.1279	1.771	1.631	1.802	1.631	1.771	90,115	1.6529	8.06%
2024-04-16	2.110	2.110	-	2.110	2.110	13,000	27,430	2.1100	1.639	1.639	-	1.639	1.639	16,736	1.6390	-7.05%
2024-04-15	2.270	2.150	2.270	-	-	0	0	-	1.763	1.670	1.763	-	-	0	-	0.00%
2024-04-12	2.270	2.130	2.270	-	-	0	0	-	1.763	1.655	1.763	-	-	0	-	0.00%
2024-04-11	2.270	2.110	-	-	-	0	0	-	1.763	1.639	-	-	-	0	-	0.00%
2024-04-10	2.270	2.160	2.270	-	-	0	0	-	1.763	1.678	1.763	-	-	0	-	0.00%
2024-04-09	2.270	2.120	2.270	-	-	0	0	-	1.763	1.647	1.763	-	-	0	-	0.00%
2024-04-08	2.270	2.140	2.270	-	-	0	0	-	1.763	1.662	1.763	-	-	0	-	0.00%
2024-04-05	2.270	2.120	2.270	-	-	0	0	-	1.763	1.647	1.763	-	-	0	-	0.00%
2024-04-03	2.270	2.130	2.270	-	-	0	0	-	1.763	1.655	1.763	-	-	0	-	0.00%
2024-04-02	2.270	2.110	2.270	-	-	0	0	-	1.763	1.639	1.763	-	-	0	-	0.00%
2024-03-28	2.270	2.130	2.270	2.270	2.300	50,000	114,100	2.2820	1.763	1.655	1.763	1.763	1.787	64,368	1.7726	3.18%
2024-03-27	2.200	2.080	2.250	-	-	0	0	-	1.709	1.616	1.748	-	-	0	-	0.00%
2024-03-26	2.200	2.150	2.280	2.200	2.200	500	1,100	2.2000	1.709	1.670	1.771	1.709	1.709	644	1.7089	3.29%
2024-03-25	2.130	2.130	2.180	2.130	2.130	500	1,065	2.1300	1.655	1.655	1.693	1.655	1.655	644	1.6546	0.47%
2024-03-22	2.120	2.120	2.280	2.120	2.120	500	1,060	2.1200	1.647	1.647	1.771	1.647	1.647	644	1.6468	0.47%
2024-03-21	2.110	2.060	-	-	-	0	0	-	1.639	1.600	-	-	-	0	-	0.00%
2024-03-20	2.110	2.010	-	-	-	0	0	-	1.639	1.561	-	-	-	0	-	0.00%
2024-03-19	2.110	2.010	-	-	-	0	0	-	1.639	1.561	-	-	-	0	-	0.00%
2024-03-18	2.110	2.010	2.280	-	-	0	0	-	1.639	1.561	1.771	-	-	0	-	0.00%
2024-03-15	2.110	2.000	2.200	-	-	0	0	-	1.639	1.554	1.709	-	-	0	-	0.00%
2024-03-14	2.110	2.000	2.200	-	-	0	0	-	1.639	1.554	1.709	-	-	0	-	0.00%
2024-03-13	2.110	2.050	2.280	2.110	2.110	500	1,055	2.1100	1.639	1.592	1.771	1.639	1.639	644	1.6390	2.93%
2024-03-12	2.050	2.010	2.280	-	-	0	0	-	1.592	1.561	1.771	-	-	0	-	0.00%
2024-03-11	2.050	2.050	2.280	-	-	0	0	-	1.592	1.592	1.771	-	-	0	-	0.00%
2024-03-08	2.050	2.050	2.280	2.050	2.050	1,000	2,050	2.0500	1.592	1.592	1.771	1.592	1.592	1,287	1.5924	-1.44%
2024-03-07	2.080	2.050	2.080	-	-	0	0	-	1.616	1.592	1.616	-	-	0	-	0.00%
2024-03-06	2.080	2.040	2.100	-	-	0	0	-	1.616	1.585	1.631	-	-	0	-	0.00%
2024-03-05	2.080	2.050	2.280	-	-	0	0	-	1.616	1.592	1.771	-	-	0	-	0.00%
2024-03-04	2.080	2.040	2.280	2.040	2.080	12,500	25,545	2.0436	1.616	1.585	1.771	1.585	1.616	16,092	1.5874	1.46%
2024-03-01	2.050	2.050	2.280	2.030	2.030	500	1,015	2.0300	1.592	1.592	1.771	1.577	1.577	644	1.5769	-5.09%
2024-02-29	2.160	2.050	2.280	-	-	0	0	-	1.678	1.592	1.771	-	-	0	-	0.00%
2024-02-28	2.160	2.050	2.280	-	-	0	0	-	1.678	1.592	1.771	-	-	0	-	0.00%
2024-02-27	2.160	2.050	2.280	-	-	0	0	-	1.678	1.592	1.771	-	-	0	-	0.00%
2024-02-26	2.160	2.050	2.280	-	-	0	0	-	1.678	1.592	1.771	-	-	0	-	0.00%
2024-02-23	2.160	2.010	2.280	2.160	2.160	14,000	30,240	2.1600	1.678	1.561	1.771	1.678	1.678	18,023	1.6779	1.41%
2024-02-22	2.130	2.100	2.280	-	-	0	0	-	1.655	1.631	1.771	-	-	0	-	0.00%
2024-02-21	2.130	2.110	2.280	-	-	0	0	-	1.655	1.639	1.771	-	-	0	-	0.00%
2024-02-20	2.130	2.130	2.280	-	-	0	0	-	1.655	1.655	1.771	-	-	0	-	0.00%
2024-02-19	2.130	2.130	2.280	-	-	0	0	-	1.655	1.655	1.771	-	-	0	-	1.43%
2024-02-16	2.100	2.100	2.380	-	-	0	0	-	1.631	1.631	1.849	-	-	0	-	0.00%
2024-02-15	2.100	2.010	-	-	-	0	0	-	1.631	1.561	-	-	-	0	-	0.00%
2024-02-14	2.100	2.010	-	-	-	0	0	-	1.631	1.561	-	-	-	0	-	0.00%
2024-02-09	2.100	2.000	-	-	-	0	0	-	1.631	1.554	-	-	-	0	-	0.00%
2024-02-08	2.100	2.010	-	-	-	0	0	-	1.631	1.561	-	-	-	0	-	0.00%
2024-02-07	2.100	2.010	2.100	-	-	0	0	-	1.631	1.561	1.631	-	-	0	-	0.00%
2024-02-06	2.100	2.010	2.200	2.100	2.100	1,000	2,150	2.1500	1.631	1.561	1.709	1.631	1.631	1,287	1.6701	-4.55%
2024-02-05	2.200	2.020	2.200	-	-	0	0	-	1.709	1.569	1.709	-	-	0	-	0.00%
2024-02-02	2.200	2.020	2.200	-	-	0	0	-	1.709	1.569	1.709	-	-	0	-	-5.17%
2024-02-01	2.320	2.010	-	-	-	0	0	-	1.802	1.561	-	-	-	0	-	0.00%
2024-01-31	2.320	2.020	2.500	-	-	0	0	-	1.802	1.569	1.942	-	-	0	-	0.00%
2024-01-30	2.320	2.010	-	-	-	0	0	-	1.802	1.561	-	-	-	0	-	0.00%
2024-01-29	2.320	2.320	2.380	-	-	0	0	-	1.802	1.802	1.849	-	-	0	-	0.00%
2024-01-26	2.320	2.320	2.360	2.320	2.320	500	1,160	2.3200	1.802	1.802	1.833	1.802	1.802	644	1.8021	2.20%
2024-01-25	2.270	2.270	2.380	2.270	2.270	2,500	5,675	2.2700	1.763	1.763	1.849	1.763	1.763	3,218	1.7633	-1.73%
2024-01-24	2.310	2.300	2.380	2.260	2.320	9,000	20,715	2.3017	1.794	1.787	1.849	1.756	1.802	11,586	1.7879	5.00%
2024-01-23	2.200	2.080	2.320	2.200	2.250	5,500	12,125	2.2045	1.709	1.616	1.802	1.709	1.748	7,080	1.7125	0.92%
2024-01-22	2.180	1.870	2.270	2.180	2.180	500	1,090	2.1800	1.693	1.453	1.763	1.693	1.693	644	1.6934	0.00%
2024-01-19	2.180	-	2.180	2.180	2.180	500	1,090	2.1800	1.693	-	1.693	1.693	1.693	644	1.6934	0.93%
2024-01-18	2.160	1.850	2.250	-	-	0	0	-	1.678	1.437	1.748	-	-	0	-	0.00%
2024-01-17	2.160	-	2.300	-	-	0	0	-	1.678	-	1.787	-	-	0	-	0.00%
2024-01-16	2.160	-	-	-	-	0	0	-	1.678	-	-	-	-	0	-	0.00%
2024-01-15	2.160	-	2.160	-	-	0	0	-	1.678	-	1.678	-	-	0	-	-0.92%
2024-01-12	2.180	1.920	2.180	2.000	2.180	195,500	391,090	2.0005	1.693	1.491	1.693	1.554	1.693	251,678	1.5539	2.35%
2024-01-11	2.130	1.720	2.180	2.130	2.130	2,500	5,325	2.1300	1.655	1.336	1.693	1.655	1.655	3,218	1.6546	7.04%
2024-01-10	1.990	1.990	2.000	1.990	2.000	101,000	201,990	1.9999	1.546	1.546	1.554	1.546	1.554	130,023	1.5535	-0.50%
2024-01-09	2.000	1.800	2.000	2.000	2.000	100,000	200,000	2.0000	1.554	1.398	1.554	1.554	1.554	128,736	1.5536	0.00%
2024-01-08	2.000	1.800	2.000	2.000	2.050	160,500	321,500	2.0031	1.554	1.398	1.554	1.554	1.592	206,621	1.5560	-3.85%
2024-01-05	2.080	-	2.110	-	-	0	0	-	1.616	-	1.639	-	-	0	-	0.00%
2024-01-04	2.080	2.050	2.080	2.080	2.080	1,500	3,120	2.0800	1.616	1.592	1.616	1.616	1.616	1,931	1.6157	0.00%
2024-01-03	2.080	2.000	2.080	-	-	0	0	-	1.616	1.554	1.616	-	-	0	-	0.00%
2024-01-02	2.080	1.900	2.080	-	-	0	0	-	1.616	1.476	1.616	-	-	0	-	0.00%
2023-12-29	2.080	1.790	2.080	-	-	0	0	-	1.616	1.390	1.616	-	-	0	-	0.00%
2023-12-28	2.080	1.810	2.090	-	-	0	0	-	1.616	1.406	1.623	-	-	0	-	0.00%
2023-12-27	2.080	-	2.080	-	-	0	0	-	1.616	-	1.616	-	-	0	-	0.00%
2023-12-22	2.080	1.900	2.080	2.080	2.090	3,000	6,245	2.0817	1.616	1.476	1.616	1.616	1.623	3,862	1.6170	4.00%
2023-12-21	2.000	-	2.090	-	-	0	0	-	1.554	-	1.623	-	-	0	-	0.00%
2023-12-20	2.000	-	2.090	-	-	0	0	-	1.554	-	1.623	-	-	0	-	0.00%
2023-12-19	2.000	1.820	2.060	2.000	2.000	1,000	2,000	2.0000	1.554	1.414	1.600	1.554	1.554	1,287	1.5536	0.00%
2023-12-18	2.000	1.810	2.000	-	-	0	0	-	1.554	1.406	1.554	-	-	0	-	0.00%
2023-12-15	2.000	1.830	2.000	1.800	2.000	1,000	1,900	1.9000	1.554	1.422	1.554	1.398	1.554	1,287	1.4759	10.50%
2023-12-14	1.810	1.670	2.000	1.810	1.810	2,500	4,525	1.8100	1.406	1.297	1.554	1.406	1.406	3,218	1.4060	0.00%
2023-12-13	1.810	1.810	2.000	-	-	0	0	-	1.406	1.406	1.554	-	-	0	-	0.00%
2023-12-12	1.810	1.810	2.000	1.810	1.810	500	905	1.8100	1.406	1.406	1.554	1.406	1.406	644	1.4060	-9.50%
2023-12-11	2.000	1.810	2.000	-	-	0	0	-	1.554	1.406	1.554	-	-	0	-	-0.50%
2023-12-08	2.010	2.000	2.090	-	-	0	0	-	1.561	1.554	1.623	-	-	0	-	0.00%
2023-12-07	2.010	2.000	2.090	2.000	2.010	13,500	27,035	2.0026	1.561	1.554	1.623	1.554	1.561	17,379	1.5556	-0.99%
2023-12-06	2.030	2.010	2.100	-	-	0	0	-	1.577	1.561	1.631	-	-	0	-	0.00%
2023-12-05	2.030	2.010	2.070	2.030	2.070	292,000	596,760	2.0437	1.577	1.561	1.608	1.577	1.608	375,908	1.5875	1.00%
2023-12-04	2.010	2.010	2.100	-	-	0	0	-	1.561	1.561	1.631	-	-	0	-	0.00%
2023-12-01	2.010	2.010	2.100	2.000	2.000	2,500	5,000	2.0000	1.561	1.561	1.631	1.554	1.554	3,218	1.5536	-4.29%
2023-11-30	2.100	2.000	2.250	-	-	0	0	-	1.631	1.554	1.748	-	-	0	-	0.00%
2023-11-29	2.100	2.050	2.100	2.060	2.100	17,500	36,070	2.0611	1.631	1.592	1.631	1.600	1.631	22,529	1.6011	-1.41%
2023-11-28	2.130	2.040	2.250	-	-	0	0	-	1.655	1.585	1.748	-	-	0	-	0.00%
2023-11-27	2.130	2.040	2.130	-	-	0	0	-	1.655	1.585	1.655	-	-	0	-	0.00%
2023-11-24	2.130	2.060	2.250	-	-	0	0	-	1.655	1.600	1.748	-	-	0	-	0.00%
2023-11-23	2.130	2.060	2.130	-	-	0	0	-	1.655	1.600	1.655	-	-	0	-	0.00%
2023-11-22	2.130	2.110	2.130	2.050	2.130	7,500	15,455	2.0607	1.655	1.639	1.655	1.592	1.655	9,655	1.6007	-5.33%
2023-11-21	2.250	2.060	2.250	-	-	0	0	-	1.748	1.600	1.748	-	-	0	-	0.00%
2023-11-20	2.250	2.000	2.250	-	-	0	0	-	1.748	1.554	1.748	-	-	0	-	0.00%
2023-11-17	2.250	2.050	2.250	-	-	0	0	-	1.748	1.592	1.748	-	-	0	-	0.00%
2023-11-16	2.250	2.010	2.300	-	-	0	0	-	1.748	1.561	1.787	-	-	0	-	0.00%
2023-11-15	2.250	2.250	-	2.250	2.250	500	1,125	2.2500	1.748	1.748	-	1.748	1.748	644	1.7478	0.00%
2023-11-14	2.250	2.210	2.300	-	-	0	0	-	1.748	1.717	1.787	-	-	0	-	0.00%
2023-11-13	2.250	2.210	2.370	2.250	2.300	5,000	11,350	2.2700	1.748	1.717	1.841	1.748	1.787	6,437	1.7633	-2.60%
2023-11-10	2.310	2.310	2.340	2.310	2.310	1,000	2,310	2.3100	1.794	1.794	1.818	1.794	1.794	1,287	1.7944	0.00%
2023-11-09	2.310	2.310	2.500	2.300	2.650	641,000	1,476,025	2.3027	1.794	1.794	1.942	1.787	2.058	825,195	1.7887	-22.74%
2023-11-08	2.990	-	2.990	-	-	0	0	-	2.323	-	2.323	-	-	0	-	0.00%
2023-11-07	2.990	-	2.990	-	-	0	0	-	2.323	-	2.323	-	-	0	-	0.00%
2023-11-06	2.990	-	2.990	-	-	0	0	-	2.323	-	2.323	-	-	0	-	-0.33%
2023-11-03	3.000	-	3.000	3.000	3.000	500	1,500	3.0000	2.330	-	2.330	2.330	2.330	644	2.3304	7.91%
2023-11-02	2.780	-	2.780	-	-	0	0	-	2.159	-	2.159	-	-	0	-	0.00%
2023-11-01	2.780	-	2.780	-	-	0	0	-	2.159	-	2.159	-	-	0	-	0.00%
2023-10-31	2.780	2.780	2.920	2.720	2.720	500	1,360	2.7200	2.159	2.159	2.268	2.113	2.113	644	2.1129	5.30%
2023-10-30	2.640	-	2.640	-	-	0	0	-	2.051	-	2.051	-	-	0	-	0.00%
2023-10-27	2.640	2.640	2.720	2.640	2.640	1,000	2,640	2.6400	2.051	2.051	2.113	2.051	2.051	1,287	2.0507	0.00%
2023-10-26	2.640	-	2.720	-	-	0	0	-	2.051	-	2.113	-	-	0	-	0.00%
2023-10-25	2.640	-	2.720	-	-	0	0	-	2.051	-	2.113	-	-	0	-	0.00%
2023-10-24	2.640	-	2.640	-	-	0	0	-	2.051	-	2.051	-	-	0	-	0.00%
2023-10-20	2.640	-	2.720	-	-	0	0	-	2.051	-	2.113	-	-	0	-	0.00%
2023-10-19	2.640	2.600	2.890	2.640	2.640	4,500	11,880	2.6400	2.051	2.020	2.245	2.051	2.051	5,793	2.0507	-8.97%
2023-10-18	2.900	2.700	3.000	-	-	0	0	-	2.253	2.097	2.330	-	-	0	-	0.00%
2023-10-17	2.900	2.600	2.950	-	-	0	0	-	2.253	2.020	2.292	-	-	0	-	0.00%
2023-10-16	2.900	-	3.000	-	-	0	0	-	2.253	-	2.330	-	-	0	-	0.00%
2023-10-13	2.900	2.650	2.950	2.550	2.900	1,000	2,725	2.7250	2.253	2.058	2.292	1.981	2.253	1,287	2.1167	0.00%
2023-10-12	2.900	-	2.900	-	-	0	0	-	2.253	-	2.253	-	-	0	-	0.00%
2023-10-11	2.900	-	2.910	-	-	0	0	-	2.253	-	2.260	-	-	0	-	0.00%
2023-10-10	2.900	-	2.910	-	-	0	0	-	2.253	-	2.260	-	-	0	-	0.00%
2023-10-09	2.900	-	2.910	-	-	0	0	-	2.253	-	2.260	-	-	0	-	0.00%
2023-10-06	2.900	-	2.910	-	-	0	0	-	2.253	-	2.260	-	-	0	-	0.00%
2023-10-05	2.900	-	2.900	-	-	0	0	-	2.253	-	2.253	-	-	0	-	0.00%
2023-10-04	2.900	-	2.900	-	-	0	0	-	2.253	-	2.253	-	-	0	-	0.00%
2023-10-03	2.900	-	2.910	-	-	0	0	-	2.253	-	2.260	-	-	0	-	0.00%
2023-09-29	2.900	-	2.910	-	-	0	0	-	2.253	-	2.260	-	-	0	-	0.00%
2023-09-28	2.900	-	2.910	-	-	0	0	-	2.253	-	2.260	-	-	0	-	0.00%
2023-09-27	2.900	-	2.910	-	-	0	0	-	2.253	-	2.260	-	-	0	-	0.00%
2023-09-26	2.900	-	2.990	-	-	0	0	-	2.253	-	2.323	-	-	0	-	0.00%
2023-09-25	2.900	-	2.990	-	-	0	0	-	2.253	-	2.323	-	-	0	-	0.00%
2023-09-22	2.900	-	2.990	-	-	0	0	-	2.253	-	2.323	-	-	0	-	0.00%
2023-09-21	2.900	2.150	2.990	-	-	0	0	-	2.253	1.670	2.323	-	-	0	-	0.00%
2023-09-20	2.900	-	2.990	-	-	0	0	-	2.253	-	2.323	-	-	0	-	0.00%
2023-09-19	2.900	2.800	2.900	-	-	0	0	-	2.253	2.175	2.253	-	-	0	-	-3.01%
2023-09-18	2.990	-	2.990	-	-	0	0	-	2.323	-	2.323	-	-	0	-	0.00%
2023-09-15	2.990	-	2.990	-	-	0	0	-	2.323	-	2.323	-	-	0	-	0.00%
2023-09-14	2.990	-	2.990	-	-	0	0	-	2.323	-	2.323	-	-	0	-	0.00%
2023-09-13	2.990	-	2.990	-	-	0	0	-	2.323	-	2.323	-	-	0	-	0.00%
2023-09-12	2.990	-	2.990	-	-	0	0	-	2.323	-	2.323	-	-	0	-	0.00%
2023-09-11	2.990	-	2.990	-	-	0	0	-	2.323	-	2.323	-	-	0	-	0.00%
2023-09-07	2.990	2.450	2.990	-	-	0	0	-	2.323	1.903	2.323	-	-	0	-	0.00%
2023-09-06	2.990	-	2.990	-	-	0	0	-	2.323	-	2.323	-	-	0	-	0.00%
2023-09-05	2.990	-	2.990	-	-	0	0	-	2.323	-	2.323	-	-	0	-	0.00%
2023-09-04	2.990	-	2.990	-	-	0	0	-	2.323	-	2.323	-	-	0	-	0.00%
2023-08-31	2.990	-	2.990	-	-	0	0	-	2.323	-	2.323	-	-	0	-	0.00%
2023-08-30	2.990	-	3.000	-	-	0	0	-	2.323	-	2.330	-	-	0	-	0.00%
2023-08-29	2.990	-	3.000	-	-	0	0	-	2.323	-	2.330	-	-	0	-	0.00%
2023-08-28	2.990	-	2.990	-	-	0	0	-	2.323	-	2.323	-	-	0	-	0.00%
2023-08-25	2.990	-	2.990	-	-	0	0	-	2.323	-	2.323	-	-	0	-	0.00%
2023-08-24	2.990	2.750	3.000	-	-	0	0	-	2.323	2.136	2.330	-	-	0	-	0.00%
2023-08-23	2.990	2.750	2.990	-	-	0	0	-	2.323	2.136	2.323	-	-	0	-	0.00%
2023-08-22	2.990	-	3.000	-	-	0	0	-	2.323	-	2.330	-	-	0	-	0.00%
2023-08-21	2.990	-	3.000	-	-	0	0	-	2.323	-	2.330	-	-	0	-	0.00%
2023-08-18	2.990	-	3.000	-	-	0	0	-	2.323	-	2.330	-	-	0	-	0.00%
2023-08-17	2.990	-	3.000	-	-	0	0	-	2.323	-	2.330	-	-	0	-	0.00%
2023-08-16	2.990	-	2.990	-	-	0	0	-	2.323	-	2.323	-	-	0	-	0.00%
2023-08-15	2.990	-	2.890	-	-	0	0	-	2.323	-	2.245	-	-	0	-	0.00%
2023-08-14	2.990	2.600	3.000	-	-	0	0	-	2.323	2.020	2.330	-	-	0	-	0.00%
2023-08-11	2.990	2.600	3.000	-	-	0	0	-	2.323	2.020	2.330	-	-	0	-	0.00%
2023-08-10	2.990	2.600	2.990	-	-	0	0	-	2.323	2.020	2.323	-	-	0	-	0.00%
2023-08-09	2.990	2.600	2.990	-	-	0	0	-	2.323	2.020	2.323	-	-	0	-	0.00%
2023-08-08	2.990	2.610	2.990	-	-	0	0	-	2.323	2.027	2.323	-	-	0	-	0.00%
2023-08-07	2.990	2.610	2.990	-	-	0	0	-	2.323	2.027	2.323	-	-	0	-	0.00%
2023-08-04	2.990	2.600	2.990	-	-	0	0	-	2.323	2.020	2.323	-	-	0	-	0.00%
2023-08-03	2.990	2.600	2.990	-	-	0	0	-	2.323	2.020	2.323	-	-	0	-	0.00%
2023-08-02	2.990	2.600	2.990	-	-	0	0	-	2.323	2.020	2.323	-	-	0	-	0.00%
2023-08-01	2.990	2.600	2.990	-	-	0	0	-	2.323	2.020	2.323	-	-	0	-	0.00%
2023-07-31	2.990	2.710	2.990	-	-	0	0	-	2.323	2.105	2.323	-	-	0	-	0.00%
2023-07-28	2.990	2.610	2.990	-	-	0	0	-	2.323	2.027	2.323	-	-	0	-	0.00%
2023-07-27	2.990	2.610	2.990	-	-	0	0	-	2.323	2.027	2.323	-	-	0	-	0.00%
2023-07-26	2.990	2.610	2.990	-	-	0	0	-	2.323	2.027	2.323	-	-	0	-	0.00%
2023-07-25	2.990	2.650	2.990	-	-	0	0	-	2.323	2.058	2.323	-	-	0	-	0.00%
2023-07-24	2.990	2.650	2.990	-	-	0	0	-	2.323	2.058	2.323	-	-	0	-	0.00%
2023-07-21	2.990	2.610	2.990	-	-	0	0	-	2.323	2.027	2.323	-	-	0	-	0.00%
2023-07-20	2.990	2.780	2.990	2.800	3.000	83,500	238,370	2.8547	2.323	2.159	2.323	2.175	2.330	107,494	2.2175	-0.33%
2023-07-19	3.000	3.000	3.380	3.000	3.000	1,000	3,000	3.0000	2.330	2.330	2.626	2.330	2.330	1,287	2.3304	-0.33%
2023-07-18	3.010	3.000	3.390	-	-	0	0	-	2.338	2.330	2.633	-	-	0	-	0.00%
2023-07-14	3.010	3.010	3.390	3.010	3.010	500	1,505	3.0100	2.338	2.338	2.633	2.338	2.338	644	2.3381	-2.90%
2023-07-13	3.100	3.000	3.100	-	-	0	0	-	2.408	2.330	2.408	-	-	0	-	0.00%
2023-07-12	3.100	3.010	3.390	-	-	0	0	-	2.408	2.338	2.633	-	-	0	-	0.00%
2023-07-11	3.100	3.050	3.150	-	-	0	0	-	2.408	2.369	2.447	-	-	0	-	0.00%
2023-07-10	3.100	3.010	3.390	-	-	0	0	-	2.408	2.338	2.633	-	-	0	-	0.00%
2023-07-07	3.100	3.050	3.260	3.010	3.100	6,000	18,260	3.0433	2.408	2.369	2.532	2.338	2.408	7,724	2.3640	-3.13%
2023-07-06	3.200	3.010	3.400	-	-	0	0	-	2.486	2.338	2.641	-	-	0	-	0.00%
2023-07-05	3.200	3.000	3.400	-	-	0	0	-	2.486	2.330	2.641	-	-	0	-	0.00%
2023-07-04	3.200	3.010	3.390	-	-	0	0	-	2.486	2.338	2.633	-	-	0	-	0.00%
2023-07-03	3.200	3.010	3.390	-	-	0	0	-	2.486	2.338	2.633	-	-	0	-	0.00%
2023-06-30	3.200	3.010	3.390	-	-	0	0	-	2.486	2.338	2.633	-	-	0	-	0.00%
2023-06-29	3.200	3.010	3.390	-	-	0	0	-	2.486	2.338	2.633	-	-	0	-	0.00%
2023-06-28	3.200	3.000	3.390	-	-	0	0	-	2.486	2.330	2.633	-	-	0	-	0.00%
2023-06-27	3.200	3.000	3.390	-	-	0	0	-	2.486	2.330	2.633	-	-	0	-	0.00%
2023-06-26	3.200	3.010	3.390	-	-	0	0	-	2.486	2.338	2.633	-	-	0	-	0.00%
2023-06-23	3.200	3.010	3.390	-	-	0	0	-	2.486	2.338	2.633	-	-	0	-	0.00%
2023-06-21	3.200	3.010	3.390	-	-	0	0	-	2.486	2.338	2.633	-	-	0	-	0.00%
2023-06-20	3.200	3.000	3.400	-	-	0	0	-	2.486	2.330	2.641	-	-	0	-	0.00%
2023-06-19	3.200	3.010	3.390	3.200	3.200	1,000	3,200	3.2000	2.486	2.338	2.633	2.486	2.486	1,287	2.4857	0.00%
2023-06-16	3.200	3.010	3.390	-	-	0	0	-	2.486	2.338	2.633	-	-	0	-	0.00%
2023-06-15	3.200	3.050	3.390	-	-	0	0	-	2.486	2.369	2.633	-	-	0	-	0.00%
2023-06-14	3.200	3.150	3.200	-	-	0	0	-	2.486	2.447	2.486	-	-	0	-	0.00%
2023-06-13	3.200	3.010	3.390	-	-	0	0	-	2.486	2.338	2.633	-	-	0	-	0.00%
2023-06-12	3.200	3.010	3.390	-	-	0	0	-	2.486	2.338	2.633	-	-	0	-	0.00%
2023-06-09	3.200	3.000	3.390	-	-	0	0	-	2.486	2.330	2.633	-	-	0	-	0.00%
2023-06-08	3.200	3.010	3.200	3.200	3.210	8,500	27,215	3.2018	2.486	2.338	2.486	2.486	2.493	10,943	2.4871	-0.31%
2023-06-07	3.210	3.210	3.370	3.210	3.210	500	1,605	3.2100	2.493	2.493	2.618	2.493	2.493	644	2.4935	-5.03%
2023-06-06	3.380	3.200	3.380	-	-	0	0	-	2.626	2.486	2.626	-	-	0	-	0.00%
2023-06-05	3.380	3.200	3.380	-	-	0	0	-	2.626	2.486	2.626	-	-	0	-	-0.29%
2023-06-02	3.390	3.210	3.390	-	-	0	0	-	2.633	2.493	2.633	-	-	0	-	0.00%
2023-06-01	3.390	3.210	3.390	-	-	0	0	-	2.633	2.493	2.633	-	-	0	-	0.00%
2023-05-31	3.390	3.210	3.390	-	-	0	0	-	2.633	2.493	2.633	-	-	0	-	0.00%
2023-05-30	3.390	3.250	3.390	3.390	4.000	12,000	41,240	3.4367	2.633	2.525	2.633	2.633	3.107	15,448	2.6696	0.89%
2023-05-29	3.360	-	3.360	-	-	0	0	-	2.610	-	2.610	-	-	0	-	0.00%
2023-05-25	3.360	-	-	-	-	0	0	-	2.610	-	-	-	-	0	-	0.00%
2023-05-24	3.360	-	3.390	-	-	0	0	-	2.610	-	2.633	-	-	0	-	0.00%
2023-05-23	3.360	-	3.360	-	-	0	0	-	2.610	-	2.610	-	-	0	-	0.00%
2023-05-22	3.360	-	3.360	-	-	0	0	-	2.610	-	2.610	-	-	0	-	-0.30%
2023-05-19	3.370	-	3.390	-	-	0	0	-	2.618	-	2.633	-	-	0	-	0.00%
2023-05-18	3.370	-	3.390	-	-	0	0	-	2.618	-	2.633	-	-	0	-	0.00%
2023-05-17	3.370	-	3.390	-	-	0	0	-	2.618	-	2.633	-	-	0	-	0.00%
2023-05-16	3.370	-	3.370	3.390	3.390	500	1,695	3.3900	2.618	-	2.618	2.633	2.633	644	2.6333	11.59%
2023-05-15	3.020	3.000	3.390	-	-	0	0	-	2.346	2.330	2.633	-	-	0	-	0.00%
2023-05-12	3.020	2.980	3.020	2.950	3.020	14,500	43,400	2.9931	2.346	2.315	2.346	2.292	2.346	18,667	2.3250	3.52%
2023-05-11	3.370	3.150	3.370	3.390	3.390	10,000	33,660	3.3660	2.266	2.118	2.266	2.280	2.280	14,871	2.2635	-0.30%
2023-05-10	3.380	3.150	3.390	-	-	0	0	-	2.273	2.118	2.280	-	-	0	-	0.00%
2023-05-09	3.380	3.150	3.390	-	-	0	0	-	2.273	2.118	2.280	-	-	0	-	0.00%
2023-05-08	3.380	3.150	3.390	3.380	3.380	1,500	5,070	3.3800	2.273	2.118	2.280	2.273	2.273	2,231	2.2729	0.00%
2023-05-05	3.380	3.150	3.380	-	-	0	0	-	2.273	2.118	2.273	-	-	0	-	0.00%
2023-05-04	3.380	3.150	3.380	-	-	0	0	-	2.273	2.118	2.273	-	-	0	-	0.00%
2023-05-03	3.380	3.210	3.380	-	-	0	0	-	2.273	2.159	2.273	-	-	0	-	0.00%
2023-05-02	3.380	3.210	3.380	-	-	0	0	-	2.273	2.159	2.273	-	-	0	-	-0.29%
2023-04-28	3.390	-	3.400	-	-	0	0	-	2.280	-	2.286	-	-	0	-	0.00%
2023-04-27	3.390	3.200	3.400	-	-	0	0	-	2.280	2.152	2.286	-	-	0	-	0.00%
2023-04-26	3.390	3.200	3.400	-	-	0	0	-	2.280	2.152	2.286	-	-	0	-	0.00%
2023-04-25	3.390	3.200	3.400	-	-	0	0	-	2.280	2.152	2.286	-	-	0	-	0.00%
2023-04-24	3.390	3.210	3.400	-	-	0	0	-	2.280	2.159	2.286	-	-	0	-	0.00%
2023-04-21	3.390	3.200	3.400	-	-	0	0	-	2.280	2.152	2.286	-	-	0	-	0.00%
2023-04-20	3.390	3.200	3.390	-	-	0	0	-	2.280	2.152	2.280	-	-	0	-	0.00%
2023-04-19	3.390	3.210	3.390	-	-	0	0	-	2.280	2.159	2.280	-	-	0	-	0.00%
2023-04-18	3.390	3.210	3.390	3.390	3.390	500	1,695	3.3900	2.280	2.159	2.280	2.280	2.280	744	2.2796	2.73%
2023-04-17	3.300	3.210	3.390	-	-	0	0	-	2.219	2.159	2.280	-	-	0	-	0.00%
2023-04-14	3.300	3.210	3.390	-	-	0	0	-	2.219	2.159	2.280	-	-	0	-	0.00%
2023-04-13	3.300	3.210	3.390	-	-	0	0	-	2.219	2.159	2.280	-	-	0	-	0.00%
2023-04-12	3.300	3.210	3.400	3.300	3.300	500	1,650	3.3000	2.219	2.159	2.286	2.219	2.219	744	2.2191	-2.94%
2023-04-11	3.400	3.210	3.400	-	-	0	0	-	2.286	2.159	2.286	-	-	0	-	0.00%
2023-04-06	3.400	3.200	3.400	-	-	0	0	-	2.286	2.152	2.286	-	-	0	-	0.00%
2023-04-04	3.400	3.230	3.400	3.400	3.400	10,000	33,995	3.3995	2.286	2.172	2.286	2.286	2.286	14,871	2.2860	-0.58%
2023-04-03	3.420	3.220	3.420	-	-	0	0	-	2.300	2.165	2.300	-	-	0	-	0.00%
2023-03-31	3.420	3.300	3.420	-	-	0	0	-	2.300	2.219	2.300	-	-	0	-	0.00%
2023-03-30	3.420	3.220	3.450	-	-	0	0	-	2.300	2.165	2.320	-	-	0	-	0.00%
2023-03-29	3.420	3.220	3.450	-	-	0	0	-	2.300	2.165	2.320	-	-	0	-	0.00%
2023-03-28	3.420	3.220	3.440	3.420	3.420	2,000	6,840	3.4200	2.300	2.165	2.313	2.300	2.300	2,974	2.2998	-0.87%
2023-03-27	3.450	3.210	3.450	3.450	3.450	500	1,725	3.4500	2.320	2.159	2.320	2.320	2.320	744	2.3200	7.48%
2023-03-24	3.210	3.010	3.210	-	-	0	0	-	2.159	2.024	2.159	-	-	0	-	0.00%
2023-03-23	3.210	3.000	3.210	-	-	0	0	-	2.159	2.017	2.159	-	-	0	-	0.00%
2023-03-22	3.210	3.000	3.250	-	-	0	0	-	2.159	2.017	2.185	-	-	0	-	0.00%
2023-03-21	3.210	3.020	3.210	-	-	0	0	-	2.159	2.031	2.159	-	-	0	-	0.00%
2023-03-20	3.210	3.040	3.670	-	-	0	0	-	2.159	2.044	2.468	-	-	0	-	0.00%
2023-03-17	3.210	3.000	3.380	3.210	3.210	4,500	14,445	3.2100	2.159	2.017	2.273	2.159	2.159	6,692	2.1586	0.00%
2023-03-16	3.210	3.200	3.360	3.200	3.230	95,000	304,540	3.2057	2.159	2.152	2.259	2.152	2.172	141,273	2.1557	-4.46%
2023-03-15	3.360	3.220	3.360	-	-	0	0	-	2.259	2.165	2.259	-	-	0	-	0.00%
2023-03-14	3.360	3.200	3.680	-	-	0	0	-	2.259	2.152	2.475	-	-	0	-	0.00%
2023-03-13	3.360	3.220	3.680	-	-	0	0	-	2.259	2.165	2.475	-	-	0	-	0.00%
2023-03-10	3.360	3.200	3.680	-	-	0	0	-	2.259	2.152	2.475	-	-	0	-	0.00%
2023-03-09	3.360	3.220	3.730	-	-	0	0	-	2.259	2.165	2.508	-	-	0	-	0.00%
2023-03-08	3.360	3.250	3.730	-	-	0	0	-	2.259	2.185	2.508	-	-	0	-	0.00%
2023-03-07	3.360	3.360	3.730	-	-	0	0	-	2.259	2.259	2.508	-	-	0	-	0.00%
2023-03-06	3.360	3.360	3.730	-	-	0	0	-	2.259	2.259	2.508	-	-	0	-	0.00%
2023-03-03	3.360	3.360	3.730	3.360	3.360	500	1,680	3.3600	2.259	2.259	2.508	2.259	2.259	744	2.2595	0.00%
2023-03-02	3.360	3.350	3.730	-	-	0	0	-	2.259	2.253	2.508	-	-	0	-	0.00%
2023-03-01	3.360	3.360	3.730	3.320	3.320	1,500	4,980	3.3200	2.259	2.259	2.508	2.233	2.233	2,231	2.2326	-5.35%
2023-02-28	3.550	3.320	3.730	-	-	0	0	-	2.387	2.233	2.508	-	-	0	-	0.00%
2023-02-27	3.550	3.520	3.730	-	-	0	0	-	2.387	2.367	2.508	-	-	0	-	0.00%
2023-02-24	3.550	3.520	3.750	3.550	3.550	500	1,775	3.5500	2.387	2.367	2.522	2.387	2.387	744	2.3872	0.00%
2023-02-23	3.550	3.520	3.750	3.520	3.550	1,000	3,535	3.5350	2.387	2.367	2.522	2.367	2.387	1,487	2.3771	-5.33%
2023-02-22	3.750	-	3.750	3.800	3.800	1,500	5,700	3.8000	2.522	-	2.522	2.555	2.555	2,231	2.5553	-4.34%
2023-02-21	3.920	-	3.920	3.980	3.980	500	1,990	3.9800	2.636	-	2.636	2.676	2.676	744	2.6764	3.70%
2023-02-20	3.780	-	3.780	-	-	0	0	-	2.542	-	2.542	-	-	0	-	-1.05%
2023-02-17	3.820	-	3.980	-	-	0	0	-	2.569	-	2.676	-	-	0	-	0.00%
2023-02-16	3.820	3.580	3.820	-	-	0	0	-	2.569	2.407	2.569	-	-	0	-	0.00%
2023-02-15	3.820	3.520	3.820	-	-	0	0	-	2.569	2.367	2.569	-	-	0	-	0.00%
2023-02-14	3.820	3.300	3.980	-	-	0	0	-	2.569	2.219	2.676	-	-	0	-	0.00%
2023-02-13	3.820	3.580	3.820	3.780	3.980	2,000	7,715	3.8575	2.569	2.407	2.569	2.542	2.676	2,974	2.5940	0.79%
2023-02-10	3.790	-	3.720	-	-	0	0	-	2.549	-	2.502	-	-	0	-	-0.79%
2023-02-09	3.820	3.550	3.820	-	-	0	0	-	2.569	2.387	2.569	-	-	0	-	-2.55%
2023-02-08	3.920	3.720	3.920	3.920	3.920	500	1,960	3.9200	2.636	2.502	2.636	2.636	2.636	744	2.6360	2.62%
2023-02-07	3.820	3.600	3.820	-	-	0	0	-	2.569	2.421	2.569	-	-	0	-	-1.80%
2023-02-06	3.890	3.600	3.890	3.700	3.890	1,500	5,685	3.7900	2.616	2.421	2.616	2.488	2.616	2,231	2.5486	5.14%
2023-02-03	3.700	3.600	3.820	3.400	3.750	23,000	78,525	3.4141	2.488	2.421	2.569	2.286	2.522	34,203	2.2959	4.23%
2023-02-02	3.550	3.500	3.640	3.400	3.500	31,000	105,585	3.4060	2.387	2.354	2.448	2.286	2.354	46,100	2.2904	1.43%
2023-02-01	3.500	3.450	3.500	3.310	3.550	32,000	108,795	3.3998	2.354	2.320	2.354	2.226	2.387	47,587	2.2862	7.36%
2023-01-31	3.260	3.120	3.500	-	-	0	0	-	2.192	2.098	2.354	-	-	0	-	0.00%
2023-01-30	3.260	3.160	3.260	-	-	0	0	-	2.192	2.125	2.192	-	-	0	-	0.00%
2023-01-27	3.260	3.210	-	-	-	0	0	-	2.192	2.159	-	-	-	0	-	0.00%
2023-01-26	3.260	3.210	3.360	3.260	3.360	3,500	11,660	3.3314	2.192	2.159	2.259	2.192	2.259	5,205	2.2402	-2.98%
2023-01-20	3.360	3.120	3.450	-	-	0	0	-	2.259	2.098	2.320	-	-	0	-	0.00%
2023-01-19	3.360	-	3.360	3.360	3.360	5,000	16,800	3.3600	2.259	-	2.259	2.259	2.259	7,435	2.2595	0.00%
2023-01-18	3.360	-	3.360	3.360	3.360	10,500	35,280	3.3600	2.259	-	2.259	2.259	2.259	15,614	2.2595	0.00%
2023-01-17	3.360	2.380	3.450	3.360	3.360	6,500	21,840	3.3600	2.259	1.600	2.320	2.259	2.259	9,666	2.2595	1.51%
2023-01-16	3.310	3.310	3.550	-	-	0	0	-	2.226	2.226	2.387	-	-	0	-	0.00%
2023-01-13	3.310	3.310	-	3.310	3.310	500	1,655	3.3100	2.226	2.226	-	2.226	2.226	744	2.2258	0.00%
2023-01-12	3.310	3.310	3.550	-	-	0	0	-	2.226	2.226	2.387	-	-	0	-	0.00%
2023-01-11	3.310	3.310	3.540	3.310	3.310	500	1,655	3.3100	2.226	2.226	2.380	2.226	2.226	744	2.2258	-6.50%
2023-01-10	3.540	3.310	3.540	3.540	3.540	3,500	12,390	3.5400	2.380	2.226	2.380	2.380	2.380	5,205	2.3805	0.00%
2023-01-09	3.540	3.500	3.550	3.540	3.550	1,000	3,545	3.5450	2.380	2.354	2.387	2.380	2.387	1,487	2.3839	-8.05%
2023-01-06	3.850	-	3.850	-	-	0	0	-	2.589	-	2.589	-	-	0	-	0.00%
2023-01-05	3.850	-	3.850	-	-	0	0	-	2.589	-	2.589	-	-	0	-	0.00%
2023-01-04	3.850	-	3.980	-	-	0	0	-	2.589	-	2.676	-	-	0	-	0.00%
2023-01-03	3.850	-	3.880	-	-	0	0	-	2.589	-	2.609	-	-	0	-	0.00%
2022-12-30	3.850	-	3.990	-	-	0	0	-	2.589	-	2.683	-	-	0	-	0.00%
2022-12-29	3.850	-	3.850	-	-	0	0	-	2.589	-	2.589	-	-	0	-	0.00%
2022-12-28	3.850	-	3.850	-	-	0	0	-	2.589	-	2.589	-	-	0	-	0.00%
2022-12-23	3.850	-	3.980	-	-	0	0	-	2.589	-	2.676	-	-	0	-	0.00%
2022-12-22	3.850	-	3.850	-	-	0	0	-	2.589	-	2.589	-	-	0	-	0.00%
2022-12-21	3.850	-	3.980	-	-	0	0	-	2.589	-	2.676	-	-	0	-	0.00%
2022-12-20	3.850	-	3.980	-	-	0	0	-	2.589	-	2.676	-	-	0	-	0.00%
2022-12-19	3.850	-	3.980	-	-	0	0	-	2.589	-	2.676	-	-	0	-	0.00%
2022-12-16	3.850	-	3.980	-	-	0	0	-	2.589	-	2.676	-	-	0	-	0.00%
2022-12-15	3.850	-	3.910	-	-	0	0	-	2.589	-	2.629	-	-	0	-	0.00%
2022-12-14	3.850	-	3.880	-	-	0	0	-	2.589	-	2.609	-	-	0	-	0.00%
2022-12-13	3.850	-	3.980	-	-	0	0	-	2.589	-	2.676	-	-	0	-	0.00%
2022-12-12	3.850	-	3.980	-	-	0	0	-	2.589	-	2.676	-	-	0	-	0.00%
2022-12-09	3.850	-	3.870	-	-	0	0	-	2.589	-	2.602	-	-	0	-	0.00%
2022-12-08	3.850	-	3.880	-	-	0	0	-	2.589	-	2.609	-	-	0	-	0.00%
2022-12-07	3.850	-	3.850	-	-	0	0	-	2.589	-	2.589	-	-	0	-	-0.26%
2022-12-06	3.860	-	3.870	-	-	0	0	-	2.596	-	2.602	-	-	0	-	0.00%
2022-12-05	3.860	-	3.860	-	-	0	0	-	2.596	-	2.596	-	-	0	-	-0.26%
2022-12-02	3.870	-	3.870	-	-	0	0	-	2.602	-	2.602	-	-	0	-	0.00%
2022-12-01	3.870	-	3.870	-	-	0	0	-	2.602	-	2.602	-	-	0	-	-0.26%
2022-11-30	3.880	-	3.880	-	-	0	0	-	2.609	-	2.609	-	-	0	-	0.00%
2022-11-29	3.880	-	3.880	-	-	0	0	-	2.609	-	2.609	-	-	0	-	0.00%
2022-11-28	3.880	-	3.880	-	-	0	0	-	2.609	-	2.609	-	-	0	-	0.00%
2022-11-25	3.880	-	3.880	-	-	0	0	-	2.609	-	2.609	-	-	0	-	0.00%
2022-11-24	3.880	-	3.880	-	-	0	0	-	2.609	-	2.609	-	-	0	-	0.00%
2022-11-23	3.880	-	3.880	-	-	0	0	-	2.609	-	2.609	-	-	0	-	0.00%
2022-11-22	3.880	-	3.880	-	-	0	0	-	2.609	-	2.609	-	-	0	-	0.00%
2022-11-21	3.880	-	3.880	-	-	0	0	-	2.609	-	2.609	-	-	0	-	0.00%
2022-11-18	3.880	-	3.880	-	-	0	0	-	2.609	-	2.609	-	-	0	-	0.00%
2022-11-17	3.880	-	3.880	-	-	0	0	-	2.609	-	2.609	-	-	0	-	0.00%
2022-11-16	3.880	-	3.880	3.880	3.880	2,000	7,760	3.8800	2.609	-	2.609	2.609	2.609	2,974	2.6091	-0.26%
2022-11-15	3.890	-	3.890	-	-	0	0	-	2.616	-	2.616	-	-	0	-	0.00%
2022-11-14	3.890	3.170	3.890	3.890	3.890	2,500	9,725	3.8900	2.616	2.132	2.616	2.616	2.616	3,718	2.6159	0.00%
2022-11-11	3.890	-	3.890	-	-	0	0	-	2.616	-	2.616	-	-	0	-	-0.26%
2022-11-10	3.900	-	3.900	-	-	0	0	-	2.623	-	2.623	-	-	0	-	0.00%
2022-11-09	3.900	-	3.960	-	-	0	0	-	2.623	-	2.663	-	-	0	-	0.00%
2022-11-08	3.900	-	3.960	-	-	0	0	-	2.623	-	2.663	-	-	0	-	0.00%
2022-11-07	3.900	-	3.950	-	-	0	0	-	2.623	-	2.656	-	-	0	-	0.00%
2022-11-04	3.900	-	3.950	-	-	0	0	-	2.623	-	2.656	-	-	0	-	0.00%
2022-11-03	3.900	-	3.900	-	-	0	0	-	2.623	-	2.623	-	-	0	-	0.00%
2022-11-02	3.900	-	3.960	-	-	0	0	-	2.623	-	2.663	-	-	0	-	0.00%
2022-11-01	3.900	-	3.950	-	-	0	0	-	2.623	-	2.656	-	-	0	-	0.00%
2022-10-31	3.900	-	3.900	-	-	0	0	-	2.623	-	2.623	-	-	0	-	0.00%
2022-10-28	3.900	-	3.900	-	-	0	0	-	2.623	-	2.623	-	-	0	-	0.00%
2022-10-27	3.900	-	3.950	-	-	0	0	-	2.623	-	2.656	-	-	0	-	0.00%
2022-10-26	3.900	-	3.900	-	-	0	0	-	2.623	-	2.623	-	-	0	-	-1.27%
2022-10-25	3.950	-	3.950	-	-	0	0	-	2.656	-	2.656	-	-	0	-	0.00%
2022-10-24	3.950	-	3.950	-	-	0	0	-	2.656	-	2.656	-	-	0	-	-0.25%
2022-10-21	3.960	-	3.960	-	-	0	0	-	2.663	-	2.663	-	-	0	-	0.00%
2022-10-20	3.960	-	3.960	-	-	0	0	-	2.663	-	2.663	-	-	0	-	0.00%
2022-10-19	3.960	-	3.960	-	-	0	0	-	2.663	-	2.663	-	-	0	-	0.00%
2022-10-18	3.960	-	3.960	-	-	0	0	-	2.663	-	2.663	-	-	0	-	-0.25%
2022-10-17	3.970	1.990	3.970	3.980	3.980	3,000	11,940	3.9800	2.670	1.338	2.670	2.676	2.676	4,461	2.6764	-0.25%
2022-10-14	3.980	-	3.980	3.980	3.980	500	1,990	3.9800	2.676	-	2.676	2.676	2.676	744	2.6764	3.92%
2022-10-13	3.830	-	3.830	-	-	0	0	-	2.576	-	2.576	-	-	0	-	0.00%
2022-10-12	3.830	-	3.980	-	-	0	0	-	2.576	-	2.676	-	-	0	-	0.00%
2022-10-11	3.830	3.020	3.830	-	-	0	0	-	2.576	2.031	2.576	-	-	0	-	0.00%
2022-10-10	3.830	-	3.830	-	-	0	0	-	2.576	-	2.576	-	-	0	-	0.00%
2022-10-07	3.830	-	3.850	-	-	0	0	-	2.576	-	2.589	-	-	0	-	0.00%
2022-10-06	3.830	-	3.880	-	-	0	0	-	2.576	-	2.609	-	-	0	-	0.00%
2022-10-05	3.830	3.620	3.840	3.620	3.830	1,000	3,725	3.7250	2.576	2.434	2.582	2.434	2.576	1,487	2.5049	8.81%
2022-10-03	3.520	3.520	-	3.450	3.450	7,500	25,875	3.4500	2.367	2.367	-	2.320	2.320	11,153	2.3200	2.03%
2022-09-30	3.450	3.450	-	3.300	3.300	500	1,650	3.3000	2.320	2.320	-	2.219	2.219	744	2.2191	4.55%
2022-09-29	3.300	3.190	-	-	-	0	0	-	2.219	2.145	-	-	-	0	-	0.00%
2022-09-28	3.300	3.300	3.750	3.150	3.150	2,500	7,850	3.1400	2.219	2.219	2.522	2.118	2.118	3,718	2.1115	-12.00%
2022-09-27	3.750	-	4.000	-	-	0	0	-	2.522	-	2.690	-	-	0	-	0.00%
2022-09-26	3.750	-	4.000	-	-	0	0	-	2.522	-	2.690	-	-	0	-	0.00%
2022-09-23	3.750	-	4.000	-	-	0	0	-	2.522	-	2.690	-	-	0	-	0.00%
2022-09-22	3.750	-	3.750	-	-	0	0	-	2.522	-	2.522	-	-	0	-	-1.32%
2022-09-21	3.800	-	3.980	-	-	0	0	-	2.555	-	2.676	-	-	0	-	0.00%
2022-09-20	3.800	-	3.980	-	-	0	0	-	2.555	-	2.676	-	-	0	-	0.00%
2022-09-19	3.800	-	3.980	-	-	0	0	-	2.555	-	2.676	-	-	0	-	0.00%
2022-09-16	3.800	-	3.990	-	-	0	0	-	2.555	-	2.683	-	-	0	-	0.00%
2022-09-15	3.800	-	4.000	-	-	0	0	-	2.555	-	2.690	-	-	0	-	0.00%
2022-09-14	3.800	-	3.990	-	-	0	0	-	2.555	-	2.683	-	-	0	-	0.00%
2022-09-13	3.800	-	3.990	-	-	0	0	-	2.555	-	2.683	-	-	0	-	0.00%
2022-09-09	3.800	-	3.980	-	-	0	0	-	2.555	-	2.676	-	-	0	-	0.00%
2022-09-08	3.800	-	3.800	-	-	0	0	-	2.555	-	2.555	-	-	0	-	0.00%
2022-09-07	3.800	2.210	3.800	3.800	3.800	500	1,900	3.8000	2.555	1.486	2.555	2.555	2.555	744	2.5553	-1.81%
2022-09-06	3.870	3.800	3.870	-	-	0	0	-	2.602	2.555	2.602	-	-	0	-	-0.26%
2022-09-05	3.880	-	3.880	-	-	0	0	-	2.609	-	2.609	-	-	0	-	0.00%
2022-09-02	3.880	-	3.880	-	-	0	0	-	2.609	-	2.609	-	-	0	-	0.00%
2022-09-01	3.880	-	3.880	-	-	0	0	-	2.609	-	2.609	-	-	0	-	0.00%
2022-08-31	3.880	-	3.880	-	-	0	0	-	2.609	-	2.609	-	-	0	-	0.00%
2022-08-30	3.880	-	3.880	-	-	0	0	-	2.609	-	2.609	-	-	0	-	0.00%
2022-08-29	3.880	-	3.990	-	-	500	1,905	3.8100	2.609	-	2.683	-	-	744	2.5621	0.00%
2022-08-26	3.880	-	3.990	-	-	0	0	-	2.609	-	2.683	-	-	0	-	0.00%
2022-08-25	3.880	-	3.990	-	-	0	0	-	2.609	-	2.683	-	-	0	-	0.00%
2022-08-24	3.880	-	3.990	-	-	0	0	-	2.609	-	2.683	-	-	0	-	0.00%
2022-08-23	3.880	-	3.880	-	-	0	0	-	2.609	-	2.609	-	-	0	-	0.00%
2022-08-22	3.880	3.780	3.880	3.880	3.880	4,000	15,520	3.8800	2.609	2.542	2.609	2.609	2.609	5,948	2.6091	0.00%
2022-08-19	3.880	-	3.880	3.880	3.880	500	1,940	3.8800	2.609	-	2.609	2.609	2.609	744	2.6091	0.52%
2022-08-18	3.860	-	3.860	-	-	0	0	-	2.596	-	2.596	-	-	0	-	0.00%
2022-08-17	3.860	-	3.860	-	-	0	0	-	2.596	-	2.596	-	-	0	-	0.00%
2022-08-16	3.860	-	3.860	-	-	0	0	-	2.596	-	2.596	-	-	0	-	0.00%
2022-08-15	3.860	-	3.860	-	-	0	0	-	2.596	-	2.596	-	-	0	-	0.00%
2022-08-12	3.860	-	3.990	-	-	0	0	-	2.596	-	2.683	-	-	0	-	0.00%
2022-08-11	3.860	3.510	3.860	3.860	3.860	500	1,930	3.8600	2.596	2.360	2.596	2.596	2.596	744	2.5957	4.32%
2022-08-10	3.700	3.500	3.700	-	-	0	0	-	2.488	2.354	2.488	-	-	0	-	0.00%
2022-08-09	3.700	3.500	3.700	3.700	3.700	3,500	12,950	3.7000	2.488	2.354	2.488	2.488	2.488	5,205	2.4881	0.00%
2022-08-08	3.700	3.700	3.800	-	-	0	0	-	2.488	2.488	2.555	-	-	0	-	0.00%
2022-08-05	3.700	3.700	3.990	3.700	3.700	1,000	3,700	3.7000	2.488	2.488	2.683	2.488	2.488	1,487	2.4881	-4.88%
2022-08-04	3.890	3.700	3.990	-	-	0	0	-	2.616	2.488	2.683	-	-	0	-	0.00%
2022-08-03	3.890	3.700	3.890	-	-	0	0	-	2.616	2.488	2.616	-	-	0	-	0.00%
2022-08-02	3.890	3.700	3.890	-	-	0	0	-	2.616	2.488	2.616	-	-	0	-	-0.26%
2022-08-01	3.900	3.700	3.990	-	-	0	0	-	2.623	2.488	2.683	-	-	0	-	0.00%
2022-07-29	3.900	3.700	3.900	-	-	0	0	-	2.623	2.488	2.623	-	-	0	-	0.00%
2022-07-28	3.900	3.700	3.990	-	-	0	0	-	2.623	2.488	2.683	-	-	0	-	0.00%
2022-07-27	3.900	3.700	3.990	-	-	0	0	-	2.623	2.488	2.683	-	-	0	-	0.00%
2022-07-26	3.900	3.700	3.990	-	-	0	0	-	2.623	2.488	2.683	-	-	0	-	0.00%
2022-07-25	3.900	3.700	3.990	-	-	0	0	-	2.623	2.488	2.683	-	-	0	-	0.00%
2022-07-22	3.900	3.700	3.980	-	-	0	0	-	2.623	2.488	2.676	-	-	0	-	0.00%
2022-07-21	3.900	3.700	3.990	-	-	0	0	-	2.623	2.488	2.683	-	-	0	-	0.00%
2022-07-20	3.900	3.700	3.990	-	-	0	0	-	2.623	2.488	2.683	-	-	0	-	0.00%
2022-07-19	3.900	3.700	3.990	-	-	0	0	-	2.623	2.488	2.683	-	-	0	-	0.00%
2022-07-18	3.900	3.700	3.990	3.900	3.900	500	1,950	3.9000	2.623	2.488	2.683	2.623	2.623	744	2.6226	0.00%
2022-07-15	3.900	3.700	3.990	-	-	0	0	-	2.623	2.488	2.683	-	-	0	-	0.00%
2022-07-14	3.900	3.700	3.900	-	-	0	0	-	2.623	2.488	2.623	-	-	0	-	0.00%
2022-07-13	3.900	3.700	3.990	3.900	3.900	500	1,950	3.9000	2.623	2.488	2.683	2.623	2.623	744	2.6226	0.00%
2022-07-12	3.900	3.700	3.990	-	-	0	0	-	2.623	2.488	2.683	-	-	0	-	0.00%
2022-07-11	3.900	3.700	3.990	-	-	0	0	-	2.623	2.488	2.683	-	-	0	-	0.00%
2022-07-08	3.900	3.700	3.970	-	-	0	0	-	2.623	2.488	2.670	-	-	0	-	0.00%
2022-07-07	3.900	3.700	3.950	-	-	0	0	-	2.623	2.488	2.656	-	-	0	-	0.00%
2022-07-06	3.900	-	3.990	3.900	3.900	2,500	9,750	3.9000	2.623	-	2.683	2.623	2.623	3,718	2.6226	2.09%
2022-07-05	3.820	3.520	3.990	-	-	0	0	-	2.569	2.367	2.683	-	-	0	-	0.00%
2022-07-04	3.820	3.510	3.990	-	-	2,500	9,550	3.8200	2.569	2.360	2.683	-	-	3,718	2.5688	0.00%
2022-06-30	3.820	3.820	3.990	3.820	3.820	500	1,910	3.8200	2.569	2.569	2.683	2.569	2.569	744	2.5688	-0.78%
2022-06-29	3.850	3.820	3.990	3.850	3.850	500	1,925	3.8500	2.589	2.569	2.683	2.589	2.589	744	2.5890	0.52%
2022-06-28	3.830	3.820	3.990	-	-	0	0	-	2.576	2.569	2.683	-	-	0	-	0.00%
2022-06-27	3.830	3.820	3.990	-	-	0	0	-	2.576	2.569	2.683	-	-	0	-	0.00%
2022-06-24	3.830	3.820	3.990	-	-	0	0	-	2.576	2.569	2.683	-	-	0	-	0.00%
2022-06-23	3.830	3.820	3.990	-	-	0	0	-	2.576	2.569	2.683	-	-	0	-	0.00%
2022-06-22	3.830	3.820	3.990	-	-	0	0	-	2.576	2.569	2.683	-	-	0	-	0.00%
2022-06-21	3.830	3.820	3.990	-	-	0	0	-	2.576	2.569	2.683	-	-	0	-	0.00%
2022-06-20	3.830	3.820	3.990	-	-	0	0	-	2.576	2.569	2.683	-	-	0	-	0.00%
2022-06-17	3.830	3.820	3.990	-	-	0	0	-	2.576	2.569	2.683	-	-	0	-	0.00%
2022-06-16	3.830	3.820	3.990	-	-	0	0	-	2.576	2.569	2.683	-	-	0	-	0.00%
2022-06-15	3.830	3.810	3.990	3.830	3.830	1,000	3,830	3.8300	2.576	2.562	2.683	2.576	2.576	1,487	2.5755	0.00%
2022-06-14	3.830	3.720	3.990	3.830	3.830	500	1,915	3.8300	2.576	2.502	2.683	2.576	2.576	744	2.5755	0.00%
2022-06-13	3.830	3.720	3.990	-	-	0	0	-	2.576	2.502	2.683	-	-	0	-	0.00%
2022-06-10	3.830	3.670	3.990	-	-	0	0	-	2.576	2.468	2.683	-	-	0	-	0.00%
2022-06-09	3.830	3.740	3.830	-	-	0	0	-	2.576	2.515	2.576	-	-	0	-	0.00%
2022-06-08	3.830	3.640	3.990	3.830	3.830	1,000	3,830	3.8300	2.576	2.448	2.683	2.576	2.576	1,487	2.5755	0.00%
2022-06-07	3.830	3.640	3.990	3.830	3.830	1,000	3,830	3.8300	2.576	2.448	2.683	2.576	2.576	1,487	2.5755	0.00%
2022-06-06	3.830	3.680	3.990	-	-	0	0	-	2.576	2.475	2.683	-	-	0	-	0.00%
2022-06-02	3.830	3.020	3.970	3.830	3.830	3,000	11,490	3.8300	2.576	2.031	2.670	2.576	2.576	4,461	2.5755	0.00%
2022-06-01	3.830	3.830	3.990	3.830	3.830	1,000	3,830	3.8300	2.576	2.576	2.683	2.576	2.576	1,487	2.5755	-0.52%
2022-05-31	3.850	3.750	3.990	3.850	3.850	4,500	17,325	3.8500	2.589	2.522	2.683	2.589	2.589	6,692	2.5890	0.00%
2022-05-30	3.850	3.850	3.990	-	-	0	0	-	2.589	2.589	2.683	-	-	0	-	0.79%
2022-05-27	3.820	3.800	3.990	3.820	3.820	500	1,910	3.8200	2.569	2.555	2.683	2.569	2.569	744	2.5688	0.00%
2022-05-26	3.820	3.650	4.000	3.820	3.820	500	1,910	3.8200	2.569	2.454	2.690	2.569	2.569	744	2.5688	0.00%
2022-05-25	3.820	3.690	4.000	3.820	3.820	3,000	11,460	3.8200	2.569	2.481	2.690	2.569	2.569	4,461	2.5688	-0.78%
2022-05-24	3.850	3.850	3.900	-	-	0	0	-	2.589	2.589	2.623	-	-	0	-	0.79%
2022-05-23	3.820	3.800	4.000	-	-	0	0	-	2.569	2.555	2.690	-	-	0	-	0.00%
2022-05-20	3.820	3.800	3.820	3.820	3.830	3,000	11,465	3.8217	2.569	2.555	2.569	2.569	2.576	4,461	2.5699	-0.78%
2022-05-19	3.850	3.800	4.000	3.850	3.850	2,500	9,625	3.8500	2.589	2.555	2.690	2.589	2.589	3,718	2.5890	0.00%
2022-05-18	3.850	3.850	4.180	3.850	3.850	2,500	9,625	3.8500	2.589	2.589	2.811	2.589	2.589	3,718	2.5890	-1.28%
2022-05-17	3.900	3.900	4.000	3.900	3.900	500	1,950	3.9000	2.623	2.623	2.690	2.623	2.623	744	2.6226	0.00%
2022-05-16	3.900	3.900	4.090	3.900	3.910	6,000	23,430	3.9050	2.623	2.623	2.750	2.623	2.629	8,923	2.6259	-0.51%
2022-05-13	3.920	3.920	4.110	3.900	3.900	2,000	7,800	3.9000	2.636	2.636	2.764	2.623	2.623	2,974	2.6226	0.51%
2022-05-12	3.900	3.880	4.090	3.880	3.900	5,500	21,365	3.8845	2.623	2.609	2.750	2.609	2.623	8,179	2.6122	-1.29%
2022-05-11	3.951	3.870	4.140	-	-	0	0	-	2.657	2.602	2.784	-	-	0	-	0.01%
2022-05-10	4.330	4.000	4.330	-	-	0	0	-	2.657	2.454	2.657	-	-	0	-	-3.56%
2022-05-06	4.490	3.900	4.500	3.980	4.490	15,500	63,395	4.0900	2.755	2.393	2.761	2.442	2.755	25,263	2.5094	7.93%
2022-05-05	4.160	4.160	4.580	-	-	0	0	-	2.552	2.552	2.810	-	-	0	-	0.97%
2022-05-04	4.120	4.020	4.220	-	-	0	0	-	2.528	2.466	2.589	-	-	0	-	0.00%
2022-05-03	4.120	4.120	4.300	4.000	4.130	5,500	22,605	4.1100	2.528	2.528	2.638	2.454	2.534	8,964	2.5216	0.49%
2022-04-29	4.100	4.000	4.270	-	-	0	0	-	2.515	2.454	2.620	-	-	0	-	0.00%
2022-04-28	4.100	4.000	4.280	-	-	0	0	-	2.515	2.454	2.626	-	-	0	-	0.00%
2022-04-27	4.100	4.000	4.200	-	-	0	0	-	2.515	2.454	2.577	-	-	0	-	-0.73%
2022-04-26	4.130	4.010	4.270	-	-	0	0	-	2.534	2.460	2.620	-	-	0	-	0.00%
2022-04-25	4.130	4.010	4.190	4.130	4.220	7,000	29,260	4.1800	2.534	2.460	2.571	2.534	2.589	11,409	2.5646	0.00%
2022-04-22	4.130	4.000	4.150	4.140	4.140	2,000	8,280	4.1400	2.534	2.454	2.546	2.540	2.540	3,260	2.5400	-0.24%
2022-04-21	4.140	4.010	4.200	4.010	4.140	2,500	10,155	4.0620	2.540	2.460	2.577	2.460	2.540	4,075	2.4922	-0.72%
2022-04-20	4.170	4.000	4.200	-	-	0	0	-	2.558	2.454	2.577	-	-	0	-	0.00%
2022-04-19	4.170	4.000	4.190	-	-	0	0	-	2.558	2.454	2.571	-	-	0	-	0.00%
2022-04-14	4.170	4.000	4.210	-	-	0	0	-	2.558	2.454	2.583	-	-	0	-	0.00%
2022-04-13	4.170	4.000	4.210	-	-	0	0	-	2.558	2.454	2.583	-	-	0	-	0.00%
2022-04-12	4.170	4.010	4.180	4.170	4.170	500	2,085	4.1700	2.558	2.460	2.565	2.558	2.558	815	2.5584	0.00%
2022-04-11	4.170	4.000	4.170	4.180	4.180	2,000	8,360	4.1800	2.558	2.454	2.558	2.565	2.565	3,260	2.5646	0.72%
2022-04-08	4.140	4.000	4.180	4.050	4.140	12,000	48,780	4.0650	2.540	2.454	2.565	2.485	2.540	19,559	2.4940	1.47%
2022-04-07	4.080	4.060	4.290	-	-	0	0	-	2.503	2.491	2.632	-	-	0	-	0.00%
2022-04-06	4.080	4.080	4.290	4.070	4.070	17,000	69,190	4.0700	2.503	2.503	2.632	2.497	2.497	27,708	2.4971	0.49%
2022-04-04	4.060	4.020	4.310	-	-	0	0	-	2.491	2.466	2.644	-	-	0	-	0.00%
2022-04-01	4.060	4.020	4.320	4.060	4.060	500	2,030	4.0600	2.491	2.466	2.650	2.491	2.491	815	2.4910	0.00%
2022-03-31	4.060	4.030	4.180	4.010	4.060	34,500	139,215	4.0352	2.491	2.473	2.565	2.460	2.491	56,231	2.4757	-0.73%
2022-03-30	4.090	4.030	4.580	4.090	4.140	3,500	14,395	4.1129	2.509	2.473	2.810	2.509	2.540	5,705	2.5234	-1.21%
2022-03-29	4.140	4.120	4.680	4.140	4.220	9,000	37,515	4.1683	2.540	2.528	2.871	2.540	2.589	14,669	2.5574	-3.27%
2022-03-28	4.280	4.250	4.820	4.280	4.280	3,000	12,840	4.2800	2.626	2.608	2.957	2.626	2.626	4,890	2.6259	-1.15%
2022-03-25	4.330	4.320	4.830	4.330	4.330	500	2,165	4.3300	2.657	2.650	2.963	2.657	2.657	815	2.6566	-0.46%
2022-03-24	4.350	4.320	4.500	4.350	4.350	1,500	6,525	4.3500	2.669	2.650	2.761	2.669	2.669	2,445	2.6689	0.00%
2022-03-23	4.350	4.350	-	-	-	500	2,285	4.5700	2.669	2.669	-	-	-	815	2.8039	0.00%
2022-03-22	4.350	4.350	4.570	-	-	0	0	-	2.669	2.669	2.804	-	-	0	-	0.00%
2022-03-21	4.350	4.350	4.570	4.350	4.350	500	2,175	4.3500	2.669	2.669	2.804	2.669	2.669	815	2.6689	0.00%
2022-03-18	4.350	4.100	4.600	-	-	0	0	-	2.669	2.515	2.822	-	-	0	-	0.00%
2022-03-17	4.350	4.300	4.350	4.300	4.620	19,500	85,815	4.4008	2.669	2.638	2.669	2.638	2.835	31,783	2.7000	-7.64%
2022-03-16	4.710	4.620	4.710	-	-	192,000	902,400	4.7000	2.890	2.835	2.890	-	-	312,940	2.8836	-5.80%
2022-03-15	5.000	4.620	5.000	-	-	0	0	-	3.068	2.835	3.068	-	-	0	-	-3.85%
2022-03-14	5.200	4.620	5.200	-	-	0	0	-	3.190	2.835	3.190	-	-	0	-	-0.19%
2022-03-11	5.210	4.620	5.290	-	-	0	0	-	3.197	2.835	3.246	-	-	0	-	0.00%
2022-03-10	5.210	4.620	5.280	-	-	0	0	-	3.197	2.835	3.239	-	-	0	-	0.00%
2022-03-09	5.210	4.600	5.210	-	-	0	0	-	3.197	2.822	3.197	-	-	0	-	0.00%
2022-03-08	5.210	4.600	5.290	-	-	0	0	-	3.197	2.822	3.246	-	-	0	-	0.00%
2022-03-07	5.210	4.600	5.260	5.200	5.210	5,000	26,025	5.2050	3.197	2.822	3.227	3.190	3.197	8,149	3.1935	-1.51%
2022-03-04	5.290	4.600	5.290	4.500	5.290	17,000	78,545	4.6203	3.246	2.822	3.246	2.761	3.246	27,708	2.8347	7.74%
2022-03-03	4.910	4.610	4.980	-	-	0	0	-	3.012	2.828	3.055	-	-	0	-	0.00%
2022-03-02	4.910	4.500	4.910	4.910	4.910	1,500	7,365	4.9100	3.012	2.761	3.012	3.012	3.012	2,445	3.0125	-0.20%
2022-03-01	4.920	4.620	4.920	-	-	0	0	-	3.019	2.835	3.019	-	-	0	-	-0.61%
2022-02-28	4.950	4.490	4.950	-	-	0	0	-	3.037	2.755	3.037	-	-	0	-	0.00%
2022-02-25	4.950	4.490	4.950	-	-	500	2,305	4.6100	3.037	2.755	3.037	-	-	815	2.8284	-0.60%
2022-02-24	4.980	4.610	4.980	-	-	0	0	-	3.055	2.828	3.055	-	-	0	-	0.00%
2022-02-23	4.980	4.610	4.980	-	-	0	0	-	3.055	2.828	3.055	-	-	0	-	0.00%
2022-02-22	4.980	4.610	4.980	4.980	4.980	500	2,490	4.9800	3.055	2.828	3.055	3.055	3.055	815	3.0554	2.26%
2022-02-21	4.870	4.610	5.290	-	-	0	0	-	2.988	2.828	3.246	-	-	0	-	0.00%
2022-02-18	4.870	4.610	4.980	-	-	0	0	-	2.988	2.828	3.055	-	-	0	-	0.00%
2022-02-17	4.870	4.650	4.980	-	-	0	0	-	2.988	2.853	3.055	-	-	0	-	0.00%
2022-02-16	4.870	4.650	4.870	-	-	0	0	-	2.988	2.853	2.988	-	-	0	-	0.00%
2022-02-15	4.870	4.660	4.930	4.660	4.940	2,000	9,670	4.8350	2.988	2.859	3.025	2.859	3.031	3,260	2.9664	-1.62%
2022-02-14	4.950	4.650	4.950	-	-	0	0	-	3.037	2.853	3.037	-	-	0	-	0.00%
2022-02-11	4.950	4.650	4.950	-	-	0	0	-	3.037	2.853	3.037	-	-	0	-	-0.20%
2022-02-10	4.960	4.650	4.980	-	-	0	0	-	3.043	2.853	3.055	-	-	0	-	0.00%
2022-02-09	4.960	4.620	4.980	-	-	0	0	-	3.043	2.835	3.055	-	-	0	-	0.00%
2022-02-08	4.960	4.620	4.980	-	-	0	0	-	3.043	2.835	3.055	-	-	0	-	0.00%
2022-02-07	4.960	4.630	4.980	-	-	0	0	-	3.043	2.841	3.055	-	-	0	-	0.00%
2022-02-04	4.960	4.630	4.960	-	-	0	0	-	3.043	2.841	3.043	-	-	0	-	-2.55%
2022-01-31	5.090	4.700	5.090	-	-	3,500	17,020	4.8629	3.123	2.884	3.123	-	-	5,705	2.9835	11.14%
2022-01-28	4.580	4.530	4.580	4.580	4.580	1,500	6,870	4.5800	2.810	2.779	2.810	2.810	2.810	2,445	2.8100	0.00%
2022-01-27	4.580	4.570	4.800	4.550	4.550	2,500	11,580	4.6320	2.810	2.804	2.945	2.792	2.792	4,075	2.8419	-4.38%
2022-01-26	4.790	4.530	4.980	-	-	0	0	-	2.939	2.779	3.055	-	-	0	-	0.00%
2022-01-25	4.790	4.520	5.000	-	-	0	0	-	2.939	2.773	3.068	-	-	0	-	0.00%
2022-01-24	4.790	4.520	4.790	-	-	0	0	-	2.939	2.773	2.939	-	-	0	-	-0.21%
2022-01-21	4.800	4.520	5.040	-	-	0	0	-	2.945	2.773	3.092	-	-	0	-	0.00%
2022-01-20	4.800	4.520	5.000	-	-	0	0	-	2.945	2.773	3.068	-	-	0	-	0.00%
2022-01-19	4.800	4.550	4.980	-	-	0	0	-	2.945	2.792	3.055	-	-	0	-	0.00%
2022-01-18	4.800	4.520	5.040	-	-	0	0	-	2.945	2.773	3.092	-	-	0	-	0.00%
2022-01-17	4.800	4.520	4.800	-	-	0	0	-	2.945	2.773	2.945	-	-	0	-	-0.21%
2022-01-14	4.810	4.520	4.810	-	-	0	0	-	2.951	2.773	2.951	-	-	0	-	-1.03%
2022-01-13	4.860	4.520	5.070	-	-	0	0	-	2.982	2.773	3.111	-	-	0	-	0.00%
2022-01-12	4.860	4.520	4.860	-	-	0	0	-	2.982	2.773	2.982	-	-	0	-	0.00%
2022-01-11	4.860	4.660	4.990	-	-	0	0	-	2.982	2.859	3.062	-	-	0	-	0.00%
2022-01-10	4.860	4.630	4.860	4.860	4.870	3,000	14,605	4.8683	2.982	2.841	2.982	2.982	2.988	4,890	2.9869	3.40%
2022-01-07	4.700	4.600	4.700	4.510	5.000	34,500	161,405	4.6784	2.884	2.822	2.884	2.767	3.068	56,231	2.8704	-5.81%
2022-01-06	4.990	4.740	5.160	4.720	4.990	4,500	21,775	4.8389	3.062	2.908	3.166	2.896	3.062	7,335	2.9688	-3.67%
2022-01-05	5.180	4.730	5.180	4.990	5.100	2,000	10,135	5.0675	3.178	2.902	3.178	3.062	3.129	3,260	3.1091	4.02%
2022-01-04	4.980	4.710	4.990	-	-	0	0	-	3.055	2.890	3.062	-	-	0	-	0.00%
2022-01-03	4.980	4.710	4.990	4.980	4.980	2,500	12,450	4.9800	3.055	2.890	3.062	3.055	3.055	4,075	3.0554	-0.40%
2021-12-31	5.000	4.700	5.000	-	-	0	0	-	3.068	2.884	3.068	-	-	0	-	-0.20%
2021-12-30	5.010	4.720	5.010	5.010	5.010	3,000	15,030	5.0100	3.074	2.896	3.074	3.074	3.074	4,890	3.0738	-0.40%
2021-12-29	5.030	4.750	5.030	-	-	0	0	-	3.086	2.914	3.086	-	-	0	-	-0.40%
2021-12-28	5.050	4.880	5.050	-	-	500	2,440	4.8800	3.098	2.994	3.098	-	-	815	2.9941	-0.20%
2021-12-24	5.060	4.880	5.180	-	-	0	0	-	3.104	2.994	3.178	-	-	0	-	0.00%
2021-12-23	5.060	4.880	5.180	5.060	5.060	1,000	5,060	5.0600	3.104	2.994	3.178	3.104	3.104	1,630	3.1045	0.00%
2021-12-22	5.060	5.060	5.280	-	-	0	0	-	3.104	3.104	3.239	-	-	0	-	0.00%
2021-12-21	5.060	4.880	5.280	-	-	6,000	29,365	4.8942	3.104	2.994	3.239	-	-	9,779	3.0027	0.00%
2021-12-20	5.060	4.880	5.280	-	-	0	0	-	3.104	2.994	3.239	-	-	0	-	0.00%
2021-12-17	5.060	4.880	5.060	-	-	0	0	-	3.104	2.994	3.104	-	-	0	-	0.00%
2021-12-16	5.060	4.880	5.280	-	-	0	0	-	3.104	2.994	3.239	-	-	0	-	0.00%
2021-12-15	5.060	4.880	5.060	-	-	0	0	-	3.104	2.994	3.104	-	-	0	-	0.00%
2021-12-14	5.060	4.880	5.060	-	-	0	0	-	3.104	2.994	3.104	-	-	0	-	0.00%
2021-12-13	5.060	4.880	5.280	-	-	0	0	-	3.104	2.994	3.239	-	-	0	-	0.00%
2021-12-10	5.060	4.880	5.280	-	-	0	0	-	3.104	2.994	3.239	-	-	0	-	0.00%
2021-12-09	5.060	4.880	5.280	-	-	0	0	-	3.104	2.994	3.239	-	-	0	-	0.00%
2021-12-08	5.060	4.880	5.270	-	-	0	0	-	3.104	2.994	3.233	-	-	0	-	0.00%
2021-12-07	5.060	4.880	5.060	-	-	0	0	-	3.104	2.994	3.104	-	-	0	-	0.00%
2021-12-06	5.060	4.880	5.280	-	-	0	0	-	3.104	2.994	3.239	-	-	0	-	0.00%
2021-12-03	5.060	4.880	5.180	-	-	0	0	-	3.104	2.994	3.178	-	-	0	-	0.00%
2021-12-02	5.060	4.890	5.320	5.060	5.060	500	2,530	5.0600	3.104	3.000	3.264	3.104	3.104	815	3.1045	3.69%
2021-12-01	4.880	4.830	5.110	4.880	4.880	500	2,440	4.8800	2.994	2.963	3.135	2.994	2.994	815	2.9941	-3.37%
2021-11-30	5.050	4.880	5.060	-	-	0	0	-	3.098	2.994	3.104	-	-	0	-	-0.20%
2021-11-29	5.060	5.000	5.280	5.060	5.060	1,000	5,030	5.0300	3.104	3.068	3.239	3.104	3.104	1,630	3.0861	0.00%
2021-11-26	5.060	4.880	5.120	4.840	5.170	17,000	84,355	4.9621	3.104	2.994	3.141	2.970	3.172	27,708	3.0444	2.64%
2021-11-25	4.930	4.920	5.320	4.910	4.910	3,000	14,730	4.9100	3.025	3.019	3.264	3.012	3.012	4,890	3.0125	-7.33%
2021-11-24	5.320	5.050	5.400	4.820	5.370	15,000	77,415	5.1610	3.264	3.098	3.313	2.957	3.295	24,448	3.1665	10.60%
2021-11-23	4.810	4.810	-	4.810	4.810	7,500	36,075	4.8100	2.951	2.951	-	2.951	2.951	12,224	2.9511	0.00%
2021-11-22	4.810	4.810	5.100	4.810	4.810	2,000	9,620	4.8100	2.951	2.951	3.129	2.951	2.951	3,260	2.9511	-5.87%
2021-11-19	5.110	4.810	5.350	-	-	0	0	-	3.135	2.951	3.282	-	-	0	-	0.00%
2021-11-18	5.110	4.810	5.200	-	-	0	0	-	3.135	2.951	3.190	-	-	0	-	-1.73%
2021-11-17	5.200	5.200	-	4.810	4.810	9,500	45,915	4.8332	3.190	3.190	-	2.951	2.951	15,484	2.9653	5.91%
2021-11-16	4.910	4.910	5.010	4.910	5.010	3,500	17,285	4.9386	3.012	3.012	3.074	3.012	3.074	5,705	3.0300	-2.19%
2021-11-15	5.020	4.910	-	5.020	5.020	500	2,510	5.0200	3.080	3.012	-	3.080	3.080	815	3.0799	0.00%
2021-11-12	5.020	4.910	-	5.010	5.020	3,000	15,055	5.0183	3.080	3.012	-	3.074	3.080	4,890	3.0789	0.00%
2021-11-11	5.020	5.020	-	5.020	5.020	1,500	7,520	5.0133	3.080	3.080	-	3.080	3.080	2,445	3.0759	0.00%
2021-11-10	5.020	4.910	5.390	5.020	5.020	6,500	32,590	5.0138	3.080	3.012	3.307	3.080	3.080	10,594	3.0762	-5.28%
2021-11-09	5.300	5.250	5.300	5.300	5.300	500	2,650	5.3000	3.252	3.221	3.252	3.252	3.252	815	3.2517	0.00%
2021-11-08	5.300	5.300	-	5.200	5.200	1,000	5,200	5.2000	3.252	3.252	-	3.190	3.190	1,630	3.1904	5.16%
2021-11-05	5.040	4.910	5.120	5.040	5.040	2,000	10,080	5.0400	3.092	3.012	3.141	3.092	3.092	3,260	3.0922	0.00%
2021-11-04	5.040	4.910	5.050	5.040	5.050	6,000	30,245	5.0408	3.092	3.012	3.098	3.092	3.098	9,779	3.0927	-0.40%
2021-11-03	5.060	4.910	5.100	5.010	5.060	1,500	7,540	5.0267	3.104	3.012	3.129	3.074	3.104	2,445	3.0840	0.00%
2021-11-02	5.060	4.810	5.200	5.060	5.060	1,500	7,570	5.0467	3.104	2.951	3.190	3.104	3.104	2,445	3.0963	0.00%
2021-11-01	5.060	5.020	5.040	5.050	5.070	4,000	20,250	5.0625	3.104	3.080	3.092	3.098	3.111	6,520	3.1060	0.00%
2021-10-29	5.060	4.930	5.100	4.920	5.100	8,500	41,890	4.9282	3.104	3.025	3.129	3.019	3.129	13,854	3.0236	-0.78%
2021-10-28	5.100	5.000	5.100	5.000	5.100	2,500	12,560	5.0240	3.129	3.068	3.129	3.068	3.129	4,075	3.0824	0.00%
2021-10-27	5.100	4.910	5.100	-	-	0	0	-	3.129	3.012	3.129	-	-	0	-	0.00%
2021-10-26	5.100	4.910	5.100	5.010	5.150	9,000	45,230	5.0256	3.129	3.012	3.129	3.074	3.160	14,669	3.0834	-1.92%
2021-10-25	5.200	5.010	5.200	-	-	0	0	-	3.190	3.074	3.190	-	-	0	-	0.00%
2021-10-22	5.200	5.010	5.200	-	-	0	0	-	3.190	3.074	3.190	-	-	0	-	0.00%
2021-10-21	5.200	5.010	5.200	5.010	5.200	16,000	80,590	5.0369	3.190	3.074	3.190	3.074	3.190	26,078	3.0903	3.79%
2021-10-20	5.010	4.810	5.010	5.010	5.010	1,000	5,010	5.0100	3.074	2.951	3.074	3.074	3.074	1,630	3.0738	0.00%
2021-10-19	5.010	5.010	5.100	-	-	0	0	-	3.074	3.074	3.129	-	-	0	-	0.00%
2021-10-18	5.010	5.010	5.100	5.010	5.010	500	2,505	5.0100	3.074	3.074	3.129	3.074	3.074	815	3.0738	-1.57%
2021-10-15	5.090	5.010	5.100	5.090	5.100	2,500	12,730	5.0920	3.123	3.074	3.129	3.123	3.129	4,075	3.1241	-0.20%
2021-10-12	5.100	5.010	5.130	5.120	5.120	1,000	5,120	5.1200	3.129	3.074	3.147	3.141	3.141	1,630	3.1413	-0.58%
2021-10-11	5.130	5.010	5.480	5.130	5.130	1,500	7,695	5.1300	3.147	3.074	3.362	3.147	3.147	2,445	3.1474	1.79%
2021-10-08	5.040	5.010	-	-	-	0	0	-	3.092	3.074	-	-	-	0	-	0.00%
2021-10-07	5.040	5.010	5.140	5.040	5.040	5,000	25,240	5.0480	3.092	3.074	3.154	3.092	3.092	8,149	3.0971	0.60%
2021-10-06	5.010	5.010	-	5.010	5.010	4,000	20,040	5.0100	3.074	3.074	-	3.074	3.074	6,520	3.0738	0.00%
2021-10-05	5.010	4.780	-	5.010	5.020	3,000	15,040	5.0133	3.074	2.933	-	3.074	3.080	4,890	3.0759	0.00%
2021-10-04	5.010	5.010	-	-	-	0	0	-	3.074	3.074	-	-	-	0	-	0.00%
2021-09-30	5.010	5.010	-	-	-	0	0	-	3.074	3.074	-	-	-	0	-	0.00%
2021-09-29	5.010	5.010	5.200	-	-	0	0	-	3.074	3.074	3.190	-	-	0	-	0.00%
2021-09-28	5.010	5.010	-	5.010	5.010	3,000	15,170	5.0567	3.074	3.074	-	3.074	3.074	4,890	3.1024	-2.72%
2021-09-27	5.150	5.010	5.190	5.190	5.190	2,500	12,795	5.1180	3.160	3.074	3.184	3.184	3.184	4,075	3.1401	2.59%
2021-09-24	5.020	-	5.100	-	-	2,000	10,025	5.0125	3.080	-	3.129	-	-	3,260	3.0753	0.00%
2021-09-23	5.020	5.020	5.290	5.020	5.020	500	2,510	5.0200	3.080	3.080	3.246	3.080	3.080	815	3.0799	-4.92%
2021-09-21	5.280	5.200	5.300	-	-	0	0	-	3.239	3.190	3.252	-	-	0	-	-0.38%
2021-09-20	5.300	5.020	5.390	-	-	0	0	-	3.252	3.080	3.307	-	-	0	-	-2.03%
2021-09-17	5.410	5.020	5.540	-	-	0	0	-	3.319	3.080	3.399	-	-	0	-	-2.52%
2021-09-16	5.550	5.010	5.550	-	-	0	0	-	3.405	3.074	3.405	-	-	0	-	-0.89%
2021-09-15	5.600	5.010	5.600	-	-	0	0	-	3.436	3.074	3.436	-	-	0	-	-0.88%
2021-09-14	5.650	5.050	5.700	5.300	5.700	24,500	133,405	5.4451	3.466	3.098	3.497	3.252	3.497	39,932	3.3408	6.60%
2021-09-13	5.300	5.060	5.300	5.300	5.300	6,000	31,800	5.3000	3.252	3.104	3.252	3.252	3.252	9,779	3.2517	0.00%
2021-09-10	5.300	5.030	5.300	5.300	5.320	1,500	7,970	5.3133	3.252	3.086	3.252	3.252	3.264	2,445	3.2599	-1.49%
2021-09-09	5.380	5.070	5.380	5.330	5.380	20,000	107,275	5.3638	3.301	3.111	3.301	3.270	3.301	32,598	3.2909	0.94%
2021-09-08	5.330	5.020	5.320	-	-	500	2,675	5.3500	3.270	3.080	3.264	-	-	815	3.2824	-1.30%
2021-09-07	5.400	5.030	5.400	-	-	0	0	-	3.313	3.086	3.313	-	-	0	-	-0.55%
2021-09-06	5.430	5.020	5.430	5.010	5.200	7,000	36,340	5.1914	3.331	3.080	3.331	3.074	3.190	11,409	3.1851	4.42%
2021-09-03	5.200	5.200	5.270	5.190	5.300	11,000	57,750	5.2500	3.190	3.190	3.233	3.184	3.252	17,929	3.2211	-0.57%
2021-09-02	5.230	5.110	5.280	5.000	5.290	33,000	168,835	5.1162	3.209	3.135	3.239	3.068	3.246	53,787	3.1390	0.00%
2021-09-01	5.230	5.170	5.250	5.200	5.290	6,000	31,280	5.2133	3.209	3.172	3.221	3.190	3.246	9,779	3.1986	0.58%
2021-08-31	5.200	5.170	5.200	5.150	5.190	8,000	41,525	5.1906	3.190	3.172	3.190	3.160	3.184	13,039	3.1846	-1.52%
2021-08-30	5.280	5.070	5.280	5.280	5.550	21,500	117,700	5.4744	3.239	3.111	3.239	3.239	3.405	35,043	3.3588	-0.38%
2021-08-27	5.300	5.060	5.300	-	-	0	0	-	3.252	3.104	3.252	-	-	0	-	0.00%
2021-08-26	5.300	5.300	5.550	4.910	5.200	50,000	250,865	5.0173	3.252	3.252	3.405	3.012	3.190	81,495	3.0783	2.32%
2021-08-25	5.180	5.100	5.200	5.100	5.210	25,500	132,190	5.1839	3.178	3.129	3.190	3.129	3.197	41,562	3.1805	1.57%
2021-08-24	5.100	4.850	5.150	4.800	5.100	29,500	146,540	4.9675	3.129	2.976	3.160	2.945	3.129	48,082	3.0477	2.00%
2021-08-23	5.000	5.000	-	4.500	4.950	49,000	230,080	4.6955	3.068	3.068	-	2.761	3.037	79,865	2.8809	4.38%
2021-08-20	4.790	4.500	4.800	4.500	4.870	22,000	102,645	4.6657	2.939	2.761	2.945	2.761	2.988	35,858	2.8626	-1.64%
2021-08-19	4.870	4.750	4.950	-	-	0	0	-	2.988	2.914	3.037	-	-	0	-	0.00%
2021-08-18	4.870	4.770	4.920	-	-	6,000	29,160	4.8600	2.988	2.927	3.019	-	-	9,779	2.9818	0.00%
2021-08-17	4.870	4.770	4.950	-	-	0	0	-	2.988	2.927	3.037	-	-	0	-	0.00%
2021-08-16	4.870	4.770	4.900	4.940	4.940	1,000	4,940	4.9400	2.988	2.927	3.006	3.031	3.031	1,630	3.0309	-0.41%
2021-08-13	4.890	4.770	4.920	-	-	0	0	-	3.000	2.927	3.019	-	-	0	-	-1.01%
2021-08-12	4.940	4.760	4.940	4.750	4.940	16,000	76,570	4.7856	3.031	2.920	3.031	2.914	3.031	26,078	2.9362	-0.20%
2021-08-11	4.950	4.750	4.950	-	-	0	0	-	3.037	2.914	3.037	-	-	0	-	-0.20%
2021-08-10	4.960	4.850	4.960	4.950	4.980	6,000	29,730	4.9550	3.043	2.976	3.043	3.037	3.055	9,779	3.0401	-0.40%
2021-08-09	4.980	4.740	4.980	-	-	500	2,490	4.9800	3.055	2.908	3.055	-	-	815	3.0554	0.00%
2021-08-06	4.980	4.720	4.980	4.710	4.980	2,500	12,040	4.8160	3.055	2.896	3.055	2.890	3.055	4,075	2.9548	-0.20%
2021-08-05	4.990	4.710	4.990	-	-	0	0	-	3.062	2.890	3.062	-	-	0	-	0.00%
2021-08-04	4.990	4.710	4.990	4.940	5.000	1,500	7,440	4.9600	3.062	2.890	3.062	3.031	3.068	2,445	3.0431	1.01%
2021-08-03	4.940	4.710	4.990	4.940	4.940	2,500	12,355	4.9420	3.031	2.890	3.062	3.031	3.031	4,075	3.0321	-0.20%
2021-08-02	4.950	4.610	4.950	4.880	5.000	18,500	91,775	4.9608	3.037	2.828	3.037	2.994	3.068	30,153	3.0436	0.00%
2021-07-30	4.950	4.880	4.950	-	-	0	0	-	3.037	2.994	3.037	-	-	0	-	0.00%
2021-07-29	4.950	4.900	4.980	4.900	5.000	27,000	134,105	4.9669	3.037	3.006	3.055	3.006	3.068	44,007	3.0473	0.61%
2021-07-28	4.920	4.800	4.970	4.760	4.990	12,500	59,880	4.7904	3.019	2.945	3.049	2.920	3.062	20,374	2.9391	-0.61%
2021-07-27	4.950	4.650	4.950	4.990	4.990	500	2,495	4.9900	3.037	2.853	3.037	3.062	3.062	815	3.0615	0.81%
2021-07-26	4.910	4.750	5.000	4.910	5.050	15,500	77,325	4.9887	3.012	2.914	3.068	3.012	3.098	25,263	3.0608	-3.73%
2021-07-23	5.100	5.100	5.250	5.100	5.100	500	2,550	5.1000	3.129	3.129	3.221	3.129	3.129	815	3.1290	-1.16%
2021-07-22	5.160	5.100	5.250	5.080	5.110	14,500	74,055	5.1072	3.166	3.129	3.221	3.117	3.135	23,634	3.1335	0.98%
2021-07-21	5.110	5.110	5.200	5.110	5.290	12,500	64,945	5.1956	3.135	3.135	3.190	3.135	3.246	20,374	3.1877	-3.58%
2021-07-20	5.300	5.160	5.300	-	-	0	0	-	3.252	3.166	3.252	-	-	0	-	0.00%
2021-07-19	5.300	5.100	5.350	5.150	5.290	41,000	214,595	5.2340	3.252	3.129	3.282	3.160	3.246	66,826	3.2113	0.19%
2021-07-16	5.290	5.080	5.290	5.090	5.320	34,500	179,000	5.1884	3.246	3.117	3.246	3.123	3.264	56,231	3.1833	-0.19%
2021-07-15	5.300	5.160	5.350	5.150	5.340	28,500	149,695	5.2525	3.252	3.166	3.282	3.160	3.276	46,452	3.2226	0.38%
2021-07-14	5.280	5.150	5.280	5.120	5.290	11,500	59,380	5.1635	3.239	3.160	3.239	3.141	3.246	18,744	3.1680	0.38%
2021-07-13	5.260	5.130	5.340	5.200	5.330	20,000	105,985	5.2993	3.227	3.147	3.276	3.190	3.270	32,598	3.2513	-1.50%
2021-07-12	5.340	5.120	5.460	5.100	5.340	35,000	183,620	5.2463	3.276	3.141	3.350	3.129	3.276	57,046	3.2188	0.56%
2021-07-09	5.310	5.160	5.350	5.160	5.400	23,000	121,380	5.2774	3.258	3.166	3.282	3.166	3.313	37,488	3.2379	-0.56%
2021-07-08	5.340	5.250	5.520	5.080	5.410	20,500	107,990	5.2678	3.276	3.221	3.387	3.117	3.319	33,413	3.2320	-0.74%
2021-07-07	5.380	5.370	5.400	5.380	5.800	58,500	325,300	5.5607	3.301	3.295	3.313	3.301	3.559	95,349	3.4117	-5.78%
2021-07-06	5.710	5.550	5.720	-	-	0	0	-	3.503	3.405	3.509	-	-	0	-	0.00%
2021-07-05	5.710	5.550	5.710	5.650	5.830	19,000	109,005	5.7371	3.503	3.405	3.503	3.466	3.577	30,968	3.5199	-0.52%
2021-07-02	5.740	5.660	5.740	5.670	5.870	17,000	97,625	5.7426	3.522	3.473	3.522	3.479	3.601	27,708	3.5233	-0.52%
2021-06-30	5.770	5.720	5.780	5.740	5.780	5,000	28,855	5.7710	3.540	3.509	3.546	3.522	3.546	8,149	3.5407	0.70%
2021-06-29	5.730	5.700	5.740	5.660	5.820	6,000	34,555	5.7592	3.516	3.497	3.522	3.473	3.571	9,779	3.5335	-0.35%
2021-06-28	5.750	5.660	5.850	5.750	5.850	12,500	72,165	5.7732	3.528	3.473	3.589	3.528	3.589	20,374	3.5421	-1.71%
2021-06-25	5.850	5.700	5.860	5.660	5.850	13,500	78,170	5.7904	3.589	3.497	3.595	3.473	3.589	22,004	3.5526	-0.34%
2021-06-24	5.870	-	5.870	-	-	0	0	-	3.601	-	3.601	-	-	0	-	-0.17%
2021-06-23	5.880	-	5.880	-	-	0	0	-	3.608	-	3.608	-	-	0	-	0.00%
2021-06-22	5.880	-	5.880	-	-	0	0	-	3.608	-	3.608	-	-	0	-	0.00%
2021-06-21	5.880	5.700	5.880	-	-	0	0	-	3.608	3.497	3.608	-	-	0	-	-0.17%
2021-06-18	5.890	5.890	5.900	5.700	5.820	5,500	31,820	5.7855	3.614	3.614	3.620	3.497	3.571	8,964	3.5496	-1.67%
2021-06-17	5.990	5.810	6.100	5.810	6.000	20,500	121,315	5.9178	3.675	3.565	3.743	3.565	3.681	33,413	3.6308	1.53%
2021-06-16	5.900	5.810	6.090	5.900	5.920	6,500	38,415	5.9100	3.620	3.565	3.736	3.620	3.632	10,594	3.6260	-0.34%
2021-06-15	5.920	5.920	6.100	5.900	5.930	19,000	112,515	5.9218	3.632	3.632	3.743	3.620	3.638	30,968	3.6333	0.34%
2021-06-11	5.900	5.900	6.130	5.890	5.900	12,000	70,775	5.8979	3.620	3.620	3.761	3.614	3.620	19,559	3.6186	0.00%
2021-06-10	5.900	5.900	6.050	5.900	5.900	1,500	8,850	5.9000	3.620	3.620	3.712	3.620	3.620	2,445	3.6199	0.00%
2021-06-09	5.900	5.900	6.000	5.900	5.970	2,500	14,890	5.9560	3.620	3.620	3.681	3.620	3.663	4,075	3.6542	-1.67%
2021-06-08	6.000	5.900	6.050	5.980	6.000	5,500	32,990	5.9982	3.681	3.620	3.712	3.669	3.681	8,964	3.6801	0.33%
2021-06-07	5.980	5.980	6.050	5.940	5.940	2,500	14,820	5.9280	3.669	3.669	3.712	3.644	3.644	4,075	3.6370	0.67%
2021-06-04	5.940	5.900	6.050	5.880	6.050	13,500	80,195	5.9404	3.644	3.620	3.712	3.608	3.712	22,004	3.6446	0.68%
2021-06-03	5.900	5.850	6.070	5.900	5.900	1,000	5,900	5.9000	3.620	3.589	3.724	3.620	3.620	1,630	3.6199	-2.96%
2021-06-02	6.080	5.970	6.160	6.080	6.090	11,000	66,905	6.0823	3.730	3.663	3.779	3.730	3.736	17,929	3.7317	1.33%
2021-06-01	6.000	5.870	6.000	5.850	6.000	6,000	35,550	5.9250	3.681	3.601	3.681	3.589	3.681	9,779	3.6352	2.56%
2021-05-31	5.850	5.850	6.000	5.850	6.010	14,500	86,430	5.9607	3.589	3.589	3.681	3.589	3.687	23,634	3.6571	-0.34%
2021-05-28	5.870	5.890	5.950	5.820	6.000	11,000	65,430	5.9482	3.601	3.614	3.651	3.571	3.681	17,929	3.6494	0.34%
2021-05-27	5.850	5.850	5.990	5.820	5.850	4,000	23,355	5.8388	3.589	3.589	3.675	3.571	3.589	6,520	3.5823	0.00%
2021-05-26	5.850	5.850	5.930	5.850	5.930	4,500	26,645	5.9211	3.589	3.589	3.638	3.589	3.638	7,335	3.6328	-1.35%
2021-05-25	5.930	5.810	5.930	-	-	500	2,965	5.9300	3.638	3.565	3.638	-	-	815	3.6383	-0.67%
2021-05-24	5.970	5.810	6.000	5.970	5.970	1,000	5,970	5.9700	3.663	3.565	3.681	3.663	3.663	1,630	3.6628	0.00%
2021-05-21	5.970	5.790	5.970	5.940	6.000	80,000	475,375	5.9422	3.663	3.552	3.663	3.644	3.681	130,392	3.6457	0.51%
2021-05-20	5.940	5.760	5.950	5.720	5.950	262,500	1,558,630	5.9376	3.644	3.534	3.651	3.509	3.651	427,848	3.6430	-0.17%
2021-05-18	5.950	5.660	5.950	5.650	5.950	1,500	8,625	5.7500	3.651	3.473	3.651	3.466	3.651	2,445	3.5278	-0.17%
2021-05-17	5.960	5.720	5.980	-	-	0	0	-	3.657	3.509	3.669	-	-	0	-	0.00%
2021-05-14	5.960	5.710	6.080	5.960	5.960	500	2,980	5.9600	3.657	3.503	3.730	3.657	3.657	815	3.6567	4.56%
2021-05-13	5.700	5.610	5.960	5.700	5.810	14,000	80,610	5.7579	3.497	3.442	3.657	3.497	3.565	22,819	3.5327	-1.89%
2021-05-12	5.810	5.810	5.960	5.810	5.810	5,500	31,955	5.8100	3.565	3.565	3.657	3.565	3.565	8,964	3.5646	0.00%
2021-05-11	5.810	5.810	5.960	5.780	5.860	6,000	34,950	5.8250	3.565	3.565	3.657	3.546	3.595	9,779	3.5738	-1.53%
2021-05-10	5.900	5.800	5.900	5.810	5.900	5,000	29,410	5.8820	3.620	3.559	3.620	3.565	3.620	8,149	3.6088	-0.34%
2021-05-07	5.920	5.810	5.930	5.810	5.920	4,500	26,260	5.8356	3.632	3.565	3.638	3.565	3.632	7,335	3.5803	1.54%
2021-05-06	5.830	5.820	5.930	5.820	5.940	26,500	154,835	5.8428	3.577	3.571	3.638	3.571	3.644	43,192	3.5848	-1.85%
2021-05-05	5.940	5.700	5.940	5.880	5.940	5,000	29,510	5.9020	3.644	3.497	3.644	3.608	3.644	8,149	3.6211	-0.83%
2021-05-04	5.990	5.800	5.990	5.810	5.990	10,000	58,565	5.8565	3.675	3.559	3.675	3.565	3.675	16,299	3.5932	-0.17%
2021-05-03	6.000	5.900	6.000	5.810	6.010	17,000	100,825	5.9309	3.681	3.620	3.681	3.565	3.687	27,708	3.6388	-1.32%
2021-04-30	6.080	6.020	6.100	-	-	0	0	-	3.730	3.693	3.743	-	-	0	-	-0.33%
2021-04-29	6.100	6.060	6.190	5.970	6.150	429,000	2,616,610	6.0993	3.743	3.718	3.798	3.663	3.773	699,226	3.7422	-1.61%
2021-04-28	6.200	6.150	6.230	6.010	6.300	1,386,500	8,531,805	6.1535	3.804	3.773	3.822	3.687	3.865	2,259,852	3.7754	0.98%
2021-04-27	6.140	6.100	6.140	6.100	6.140	4,000	24,540	6.1350	3.767	3.743	3.767	3.743	3.767	6,520	3.7640	0.00%
2021-04-26	6.140	6.050	6.140	6.010	6.150	3,500	21,310	6.0886	3.767	3.712	3.767	3.687	3.773	5,705	3.7356	-0.16%
2021-04-23	6.150	6.050	6.290	6.000	6.150	14,000	85,680	6.1200	3.773	3.712	3.859	3.681	3.773	22,819	3.7548	0.00%
2021-04-22	6.150	6.100	6.250	6.100	6.250	303,500	1,894,355	6.2417	3.773	3.743	3.835	3.743	3.835	494,674	3.8295	-3.30%
2021-04-21	6.360	6.300	6.420	6.220	6.530	135,000	861,305	6.3800	3.902	3.865	3.939	3.816	4.006	220,036	3.9144	2.42%
2021-04-20	6.210	6.200	6.220	6.040	6.220	84,500	517,790	6.1277	3.810	3.804	3.816	3.706	3.816	137,726	3.7596	3.16%
2021-04-19	6.020	6.020	6.120	6.010	6.240	7,500	45,930	6.1240	3.693	3.693	3.755	3.687	3.828	12,224	3.7573	-3.53%
2021-04-16	6.240	6.080	6.240	6.050	6.240	165,500	1,030,710	6.2279	3.828	3.730	3.828	3.712	3.828	269,748	3.8210	3.83%
2021-04-15	6.010	5.810	6.210	6.010	6.030	34,000	204,725	6.0213	3.687	3.565	3.810	3.687	3.700	55,416	3.6943	0.00%
2021-04-14	6.010	6.010	6.170	6.010	6.020	2,500	15,040	6.0160	3.687	3.687	3.786	3.687	3.693	4,075	3.6910	-3.38%
2021-04-13	6.220	6.010	6.220	6.080	6.240	13,500	82,180	6.0874	3.816	3.687	3.816	3.730	3.828	22,004	3.7348	2.47%
2021-04-12	6.070	5.940	6.190	6.070	6.130	6,500	39,785	6.1208	3.724	3.644	3.798	3.724	3.761	10,594	3.7553	-0.98%
2021-04-09	6.130	6.130	6.140	6.130	6.140	6,000	36,795	6.1325	3.761	3.761	3.767	3.761	3.767	9,779	3.7625	-1.13%
2021-04-08	6.200	6.000	6.240	6.010	6.240	486,000	3,003,580	6.1802	3.804	3.681	3.828	3.687	3.828	792,130	3.7918	0.98%
2021-04-07	6.140	6.030	6.150	6.020	6.250	292,500	1,815,650	6.2074	3.767	3.700	3.773	3.693	3.835	476,745	3.8084	-0.16%
2021-04-01	6.150	5.810	6.150	5.900	6.150	1,901,500	11,574,950	6.0873	3.773	3.565	3.773	3.620	3.773	3,099,249	3.7348	0.99%
2021-03-31	6.090	5.800	6.090	6.030	6.090	4,000	24,150	6.0375	3.736	3.559	3.736	3.700	3.736	6,520	3.7042	0.83%
2021-03-30	6.040	5.950	6.050	6.040	6.050	376,000	2,271,080	6.0401	3.706	3.651	3.712	3.706	3.712	612,841	3.7058	-0.17%
2021-03-29	6.050	5.940	6.050	5.690	6.100	46,000	274,890	5.9759	3.712	3.644	3.712	3.491	3.743	74,975	3.6664	6.14%
2021-03-26	5.700	5.650	5.900	5.700	5.770	21,500	122,625	5.7035	3.497	3.466	3.620	3.497	3.540	35,043	3.4993	-3.23%
2021-03-25	5.890	5.730	5.900	5.510	5.890	38,000	216,630	5.7008	3.614	3.516	3.620	3.381	3.614	61,936	3.4976	-0.17%
2021-03-24	5.900	5.610	5.900	5.450	5.900	8,500	49,555	5.8300	3.620	3.442	3.620	3.344	3.620	13,854	3.5769	0.17%
2021-03-23	5.890	5.600	5.910	5.890	5.890	500	2,945	5.8900	3.614	3.436	3.626	3.614	3.614	815	3.6137	-1.67%
2021-03-22	5.990	5.500	5.990	5.350	5.990	96,000	531,030	5.5316	3.675	3.374	3.675	3.282	3.675	156,470	3.3938	8.91%
2021-03-19	5.500	5.400	5.770	5.500	5.660	2,500	14,010	5.6040	3.374	3.313	3.540	3.374	3.473	4,075	3.4383	-4.35%
2021-03-18	5.750	5.730	5.800	5.720	5.850	17,000	98,675	5.8044	3.528	3.516	3.559	3.509	3.589	27,708	3.5612	-0.35%
2021-03-17	5.770	5.770	5.850	5.550	5.770	13,500	76,970	5.7015	3.540	3.540	3.589	3.405	3.540	22,004	3.4981	3.41%
2021-03-16	5.580	5.490	5.610	5.460	5.720	7,000	38,935	5.5621	3.424	3.368	3.442	3.350	3.509	11,409	3.4126	-2.45%
2021-03-15	5.720	5.400	5.750	-	-	0	0	-	3.509	3.313	3.528	-	-	0	-	0.00%
2021-03-12	5.720	5.410	5.760	5.210	5.720	675,000	3,827,465	5.6703	3.509	3.319	3.534	3.197	3.509	1,100,180	3.4789	0.35%
2021-03-11	5.700	5.500	5.700	5.500	5.700	1,500	8,450	5.6333	3.497	3.374	3.497	3.374	3.497	2,445	3.4563	1.79%
2021-03-10	5.600	5.400	5.690	-	-	0	0	-	3.436	3.313	3.491	-	-	0	-	0.00%
2021-03-09	5.600	5.590	5.680	5.600	5.690	91,500	519,280	5.6752	3.436	3.430	3.485	3.436	3.491	149,136	3.4819	-1.75%
2021-03-08	5.700	5.650	5.700	5.700	5.710	21,000	119,710	5.7005	3.497	3.466	3.497	3.497	3.503	34,228	3.4974	-1.72%
2021-03-05	5.800	5.710	5.800	-	-	0	0	-	3.559	3.503	3.559	-	-	0	-	-0.51%
2021-03-04	5.830	5.820	5.840	5.820	5.850	191,000	1,114,880	5.8371	3.577	3.571	3.583	3.571	3.589	311,310	3.5812	-0.34%
2021-03-03	5.850	5.510	5.850	5.780	5.850	23,000	133,225	5.7924	3.589	3.381	3.589	3.546	3.589	37,488	3.5538	0.00%
2021-03-02	5.850	5.800	5.860	5.830	5.850	112,000	655,060	5.8488	3.589	3.559	3.595	3.577	3.589	182,548	3.5884	0.00%
2021-03-01	5.850	5.730	5.850	5.710	5.850	15,500	89,375	5.7661	3.589	3.516	3.589	3.503	3.589	25,263	3.5377	0.00%
2021-02-26	5.850	5.700	5.900	5.720	5.850	344,000	2,009,365	5.8412	3.589	3.497	3.620	3.509	3.589	560,685	3.5838	-1.35%
2021-02-25	5.930	5.300	5.930	-	-	0	0	-	3.638	3.252	3.638	-	-	0	-	-0.84%
2021-02-24	5.980	5.940	5.980	5.290	5.990	73,000	409,980	5.6162	3.669	3.644	3.669	3.246	3.675	118,982	3.4457	5.84%
2021-02-23	5.650	5.640	5.700	5.510	5.800	53,500	306,090	5.7213	3.466	3.460	3.497	3.381	3.559	87,199	3.5102	-4.07%
2021-02-22	5.890	5.800	5.900	5.600	5.860	79,000	451,415	5.7141	3.614	3.559	3.620	3.436	3.595	128,762	3.5058	-0.84%
2021-02-19	5.940	5.760	5.960	5.750	5.960	14,000	81,125	5.7946	3.644	3.534	3.657	3.528	3.657	22,819	3.5552	-1.00%
2021-02-18	6.000	5.830	6.000	5.800	6.050	20,500	121,905	5.9466	3.681	3.577	3.681	3.559	3.712	33,413	3.6484	0.84%
2021-02-17	5.950	5.870	5.960	5.870	6.080	20,000	118,280	5.9140	3.651	3.601	3.657	3.601	3.730	32,598	3.6285	-2.30%
2021-02-16	6.090	5.950	6.200	5.880	6.250	119,500	708,475	5.9287	3.736	3.651	3.804	3.608	3.835	194,773	3.6374	-3.33%
2021-02-11	6.300	5.850	6.300	5.910	6.300	7,500	45,295	6.0393	3.865	3.589	3.865	3.626	3.865	12,224	3.7053	6.60%
2021-02-10	5.910	5.910	6.010	5.800	6.100	85,500	505,145	5.9081	3.626	3.626	3.687	3.559	3.743	139,356	3.6248	-3.11%
2021-02-09	6.100	6.100	6.150	6.100	6.200	103,500	635,975	6.1447	3.743	3.743	3.773	3.743	3.804	168,694	3.7700	-1.77%
2021-02-08	6.210	6.150	6.210	6.000	6.210	743,000	4,582,085	6.1670	3.810	3.773	3.810	3.681	3.810	1,211,013	3.7837	1.31%
2021-02-05	6.130	6.060	6.130	5.970	6.130	34,500	207,695	6.0201	3.761	3.718	3.761	3.663	3.761	56,231	3.6936	1.16%
2021-02-04	6.060	6.060	6.130	6.060	6.160	155,500	946,820	6.0889	3.718	3.718	3.761	3.718	3.779	253,449	3.7357	-1.30%
2021-02-03	6.140	6.010	6.140	6.000	6.200	308,000	1,899,885	6.1685	3.767	3.687	3.767	3.681	3.804	502,008	3.7846	0.00%
2021-02-02	6.140	5.990	6.140	5.900	6.150	40,500	246,960	6.0978	3.767	3.675	3.767	3.620	3.773	66,011	3.7412	3.19%
2021-02-01	5.950	5.840	5.950	5.950	6.000	13,000	77,925	5.9942	3.651	3.583	3.651	3.651	3.681	21,189	3.6777	-2.30%
2021-01-29	6.090	5.900	6.100	5.900	6.100	8,000	47,640	5.9550	3.736	3.620	3.743	3.620	3.743	13,039	3.6536	-0.49%
2021-01-28	6.120	5.960	6.150	5.810	6.120	51,000	300,740	5.8969	3.755	3.657	3.773	3.565	3.755	83,125	3.6179	0.33%
2021-01-27	6.100	6.100	6.130	5.600	6.170	158,000	936,270	5.9258	3.743	3.743	3.761	3.436	3.786	257,524	3.6357	-1.61%
2021-01-26	6.200	6.160	6.190	6.160	6.250	337,500	2,102,185	6.2287	3.804	3.779	3.798	3.779	3.835	550,090	3.8215	0.00%
2021-01-25	6.200	6.160	6.200	6.090	6.250	430,000	2,668,305	6.2054	3.804	3.779	3.804	3.736	3.835	700,856	3.8072	0.81%
2021-01-22	6.150	6.150	6.190	6.120	6.250	120,500	747,650	6.2046	3.773	3.773	3.798	3.755	3.835	196,403	3.8067	0.00%
2021-01-21	6.150	6.040	6.140	6.050	6.180	330,500	2,029,850	6.1418	3.773	3.706	3.767	3.712	3.792	538,681	3.7682	-0.81%
2021-01-20	6.200	6.140	6.200	6.100	6.250	310,000	1,924,720	6.2088	3.804	3.767	3.804	3.743	3.835	505,268	3.8093	0.32%
2021-01-19	6.180	6.180	6.190	6.100	6.210	191,500	1,184,245	6.1840	3.792	3.792	3.798	3.743	3.810	312,125	3.7941	-0.48%
2021-01-18	6.210	6.180	6.210	6.160	6.250	148,000	919,670	6.2140	3.810	3.792	3.810	3.779	3.835	241,225	3.8125	0.00%
2021-01-15	6.210	6.200	6.280	6.090	6.350	480,500	2,996,265	6.2357	3.810	3.804	3.853	3.736	3.896	783,166	3.8258	-2.51%
2021-01-14	6.370	6.280	6.360	6.120	6.380	450,500	2,812,220	6.2424	3.908	3.853	3.902	3.755	3.914	734,269	3.8300	2.25%
2021-01-13	6.230	6.190	6.230	6.050	6.250	247,000	1,523,705	6.1688	3.822	3.798	3.822	3.712	3.835	402,585	3.7848	1.47%
2021-01-12	6.140	6.110	6.140	6.050	6.200	101,500	620,630	6.1146	3.767	3.749	3.767	3.712	3.804	165,435	3.7515	-0.97%
2021-01-11	6.200	6.150	6.200	6.050	6.240	212,500	1,302,585	6.1298	3.804	3.773	3.804	3.712	3.828	346,353	3.7609	-0.64%
2021-01-08	6.240	6.110	6.240	6.060	6.450	310,500	1,918,885	6.1800	3.828	3.749	3.828	3.718	3.957	506,083	3.7916	-1.89%
2021-01-07	6.360	6.300	6.360	6.250	6.590	345,000	2,200,825	6.3792	3.902	3.865	3.902	3.835	4.043	562,314	3.9139	0.16%
2021-01-06	6.350	6.350	6.360	6.290	7.000	1,349,500	9,029,860	6.6913	3.896	3.896	3.902	3.859	4.295	2,199,546	4.1053	-6.20%
2021-01-05	6.770	6.770	6.800	6.210	6.970	1,305,000	8,579,475	6.5743	4.154	4.154	4.172	3.810	4.276	2,127,016	4.0336	7.80%
2021-01-04	6.280	6.280	6.330	6.100	6.430	1,816,000	11,385,485	6.2695	3.853	3.853	3.884	3.743	3.945	2,959,893	3.8466	2.28%
2020-12-31	6.140	6.140	6.150	6.080	6.300	918,500	5,671,465	6.1747	3.767	3.767	3.773	3.730	3.865	1,497,060	3.7884	1.32%
2020-12-30	6.060	6.060	6.090	5.810	6.360	6,768,500	41,520,945	6.1344	3.718	3.718	3.736	3.565	3.902	11,031,958	3.7637